SHA:603530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	48.00	48.14	47.00	47.25	47.25	-0.90%	6,011,056
Jan 22, 2026	49.19	49.65	47.55	47.68	47.68	-3.09%	7,147,410
Jan 21, 2026	46.40	51.63	46.40	49.20	49.20	2.84%	10,945,450
Jan 20, 2026	49.27	49.29	46.72	47.84	47.84	-2.94%	11,874,190
Jan 19, 2026	45.62	49.45	45.40	49.29	49.29	5.28%	12,509,620
Jan 16, 2026	49.59	49.59	46.04	46.82	46.82	0.26%	12,359,230
Jan 15, 2026	45.10	47.68	45.00	46.70	46.70	1.48%	10,427,740
Jan 14, 2026	45.64	48.20	44.55	46.02	46.02	2.09%	17,239,080
Jan 13, 2026	42.45	46.39	41.37	45.08	45.08	6.20%	15,180,470
Jan 12, 2026	43.20	43.50	41.32	42.45	42.45	-1.53%	8,929,922
Jan 9, 2026	42.97	43.90	42.90	43.11	43.11	0.02%	6,352,600
Jan 8, 2026	43.34	43.62	42.81	43.10	43.10	-0.23%	6,174,235
Jan 7, 2026	41.38	43.49	41.23	43.20	43.20	4.30%	10,831,079
Jan 6, 2026	41.26	42.90	40.80	41.42	41.42	1.22%	7,741,004
Jan 5, 2026	41.09	42.16	40.86	40.92	40.92	-0.39%	5,259,100
Dec 31, 2025	41.22	41.44	40.38	41.08	41.08	-0.10%	4,244,521
Dec 30, 2025	41.61	41.75	40.90	41.12	41.12	-1.86%	4,405,463
Dec 29, 2025	42.40	42.46	40.88	41.90	41.90	-1.37%	6,742,886
Dec 26, 2025	42.98	44.00	41.81	42.48	42.48	-1.21%	8,991,255
Dec 25, 2025	42.07	43.20	41.69	43.00	43.00	2.23%	6,153,876
Dec 24, 2025	41.85	42.47	40.68	42.06	42.06	0.07%	3,713,965
Dec 23, 2025	41.77	42.21	41.39	42.03	42.03	0.48%	3,325,290
Dec 22, 2025	41.15	42.25	41.01	41.83	41.83	1.63%	4,043,974
Dec 19, 2025	40.80	41.98	40.80	41.16	41.16	0.66%	3,637,137
Dec 18, 2025	41.72	41.79	40.28	40.89	40.89	-3.47%	6,013,140
Dec 17, 2025	41.30	43.00	40.32	42.36	42.36	2.59%	6,977,985
Dec 16, 2025	42.90	42.90	40.43	41.29	41.29	-3.91%	6,967,976
Dec 15, 2025	42.32	43.88	41.75	42.97	42.97	0.54%	8,534,509
Dec 12, 2025	40.88	43.49	40.88	42.74	42.74	3.71%	10,127,450
Dec 11, 2025	42.12	43.05	41.10	41.21	41.21	-1.10%	7,916,324
Dec 10, 2025	41.58	41.78	40.70	41.67	41.67	0.22%	3,576,880
Dec 9, 2025	41.88	42.24	41.41	41.58	41.58	-0.91%	4,049,200
Dec 8, 2025	42.60	42.84	41.83	41.96	41.96	-1.36%	5,240,939
Dec 5, 2025	40.42	42.75	40.26	42.54	42.54	5.24%	7,648,201
Dec 4, 2025	40.70	41.09	40.25	40.42	40.42	-0.83%	2,713,800
Dec 3, 2025	41.85	41.85	40.50	40.76	40.76	-1.74%	4,045,555
Dec 2, 2025	41.50	41.93	41.06	41.48	41.48	-0.72%	4,442,900
Dec 1, 2025	40.40	42.30	40.40	41.78	41.78	2.40%	7,785,095
Nov 28, 2025	39.35	41.39	39.35	40.80	40.80	3.29%	8,072,019
Nov 27, 2025	40.50	40.86	39.32	39.50	39.50	-0.68%	5,812,501
Nov 26, 2025	40.08	40.48	39.42	39.77	39.77	-0.77%	5,550,243
Nov 25, 2025	39.33	41.08	39.18	40.08	40.08	2.85%	8,617,732
Nov 24, 2025	38.71	39.65	38.00	38.97	38.97	1.25%	5,916,843
Nov 21, 2025	39.96	40.97	38.21	38.49	38.49	-5.43%	8,226,232
Nov 20, 2025	40.20	40.99	39.98	40.70	40.70	2.01%	8,498,653
Nov 19, 2025	40.65	41.27	39.62	39.90	39.90	-2.73%	8,077,965
Nov 18, 2025	42.50	42.80	40.70	41.02	41.02	-4.45%	11,536,560
Nov 17, 2025	43.83	44.50	42.50	42.93	42.93	-2.05%	10,356,750
Nov 14, 2025	46.29	46.40	43.50	43.83	43.83	-5.66%	12,457,400
Nov 13, 2025	45.16	47.95	45.16	46.46	46.46	-0.49%	15,044,000