SHA:603529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	21.00	21.23	20.85	20.86	20.86	-1.74%	3,490,942
Jul 23, 2026	21.15	21.33	20.78	21.23	21.23	0.19%	3,914,545
Jul 22, 2026	21.15	21.20	20.62	21.19	21.19	0.57%	6,777,831
Jul 21, 2026	21.37	21.88	21.02	21.07	21.07	-1.54%	9,882,703
Jul 20, 2026	20.60	21.58	20.58	21.40	21.40	3.63%	9,795,789
Jul 17, 2026	20.99	21.28	20.65	20.65	20.65	-1.67%	6,773,280
Jul 16, 2026	20.66	21.10	20.58	21.00	21.00	1.16%	7,061,646
Jul 15, 2026	20.04	20.81	19.90	20.76	20.76	4.06%	8,807,202
Jul 14, 2026	19.72	20.06	19.65	19.95	19.95	0.76%	4,104,310
Jul 13, 2026	20.12	20.24	19.71	19.80	19.80	-2.37%	5,465,939
Jul 10, 2026	19.85	20.29	19.54	20.28	20.28	1.50%	7,316,265
Jul 9, 2026	20.03	20.22	19.75	19.98	19.98	-0.25%	5,534,598
Jul 8, 2026	19.76	20.07	19.50	20.03	20.03	1.42%	4,402,287
Jul 7, 2026	20.04	20.14	19.62	19.75	19.75	-1.50%	3,479,920
Jul 6, 2026	20.02	20.14	19.81	20.05	20.05	0.20%	3,987,922
Jul 3, 2026	19.90	20.19	19.74	20.01	20.01	-0.05%	5,589,250
Jul 2, 2026	19.64	20.08	19.51	20.02	20.02	2.04%	7,203,949
Jul 1, 2026	19.45	19.75	19.26	19.62	19.62	0.56%	5,078,450
Jun 30, 2026	19.57	19.67	19.26	19.51	19.51	-1.06%	4,670,215
Jun 29, 2026	19.01	19.77	18.49	19.72	19.72	3.52%	8,721,438
Jun 26, 2026	19.38	19.54	19.04	19.05	19.05	-1.75%	4,901,023
Jun 25, 2026	19.54	19.85	18.99	19.39	19.39	-1.17%	7,973,688
Jun 24, 2026	20.07	20.10	19.44	19.62	19.62	-1.95%	5,040,212
Jun 23, 2026	19.85	20.36	19.80	20.01	20.01	-0.35%	5,102,677
Jun 22, 2026	20.03	20.18	19.15	20.08	20.08	-0.64%	8,106,058
Jun 18, 2026	20.43	20.43	19.99	20.21	20.21	-1.03%	4,573,783
Jun 17, 2026	20.78	20.78	20.16	20.42	20.42	-1.73%	5,135,883
Jun 16, 2026	21.29	21.29	20.71	20.78	20.78	-1.61%	5,343,120
Jun 15, 2026	20.97	21.20	20.75	21.12	21.12	1.15%	6,367,401
Jun 12, 2026	20.12	21.08	19.91	20.88	20.88	4.30%	9,018,631
Jun 11, 2026	20.60	20.60	19.81	20.02	20.02	-3.38%	8,533,290
Jun 10, 2026	21.01	21.19	20.61	20.72	20.72	-2.77%	5,903,554
Jun 9, 2026	21.05	21.53	20.83	21.31	21.31	0.47%	7,029,995
Jun 8, 2026	21.32	21.50	20.83	21.21	21.21	-1.62%	5,968,270
Jun 5, 2026	20.74	22.02	20.74	21.56	21.56	4.00%	9,546,789
Jun 4, 2026	21.01	21.21	20.60	20.73	20.73	-2.17%	6,358,664
Jun 3, 2026	21.88	21.88	21.15	21.19	21.19	-3.29%	8,526,694
Jun 2, 2026	22.33	22.52	21.90	21.91	21.91	-1.88%	9,480,430
Jun 1, 2026	21.56	22.33	21.20	22.33	22.33	3.62%	13,644,080
May 29, 2026	21.00	21.64	20.92	21.55	21.55	5.02%	13,864,370
May 28, 2026	20.56	20.88	20.26	20.52	20.52	-0.18%	6,005,257
May 27, 2026	21.55	21.55	20.95	21.10	20.56	-2.09%	7,139,217
May 26, 2026	21.10	21.58	21.01	21.55	20.99	2.23%	8,801,496
May 25, 2026	21.17	21.25	20.91	21.08	20.54	-0.43%	5,079,131
May 22, 2026	21.07	21.35	20.84	21.17	20.62	0.52%	7,390,500
May 21, 2026	21.31	21.50	21.03	21.06	20.52	-0.99%	7,068,274
May 20, 2026	21.80	21.88	21.13	21.27	20.72	-3.01%	8,283,027
May 19, 2026	21.78	22.04	21.75	21.93	21.36	0.69%	4,929,937
May 18, 2026	22.07	22.07	21.65	21.78	21.22	-1.00%	6,013,129
May 15, 2026	22.26	22.35	21.94	22.00	21.43	-1.08%	7,565,200