SHA:603530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	62.69	65.25	62.27	64.74	-	3.50%	3,625,268
May 6, 2026	61.20	62.95	61.11	62.55	62.55	2.63%	5,686,756
Apr 30, 2026	62.15	62.21	60.01	60.95	60.95	-2.07%	4,974,839
Apr 29, 2026	59.88	63.00	59.85	62.24	62.24	2.91%	6,375,801
Apr 28, 2026	62.50	63.00	59.83	60.48	60.48	-0.80%	5,914,717
Apr 27, 2026	60.68	61.49	59.72	60.97	60.97	-0.02%	3,824,723
Apr 24, 2026	61.24	62.40	60.00	60.98	60.98	-1.02%	4,370,538
Apr 23, 2026	60.76	63.50	59.85	61.61	61.61	1.45%	6,525,840
Apr 22, 2026	58.70	61.84	57.88	60.73	60.73	2.91%	6,991,237
Apr 21, 2026	60.54	60.58	58.10	59.01	59.01	-3.23%	5,611,386
Apr 20, 2026	62.13	62.14	60.26	60.98	60.98	-1.88%	7,322,718
Apr 17, 2026	62.00	63.70	62.00	62.15	62.15	-1.66%	6,079,146
Apr 16, 2026	61.17	63.30	58.36	63.20	63.20	2.91%	9,511,225
Apr 15, 2026	59.14	62.89	58.75	61.41	61.41	4.53%	11,338,010
Apr 14, 2026	58.67	59.97	57.21	58.75	58.75	2.23%	5,540,376
Apr 13, 2026	58.80	58.98	56.74	57.47	57.47	-3.25%	5,529,227
Apr 10, 2026	58.90	61.13	57.89	59.40	59.40	0.10%	7,454,118
Apr 9, 2026	56.99	60.60	56.88	59.34	59.34	2.90%	8,216,678
Apr 8, 2026	57.96	58.00	56.58	57.67	57.67	1.93%	6,237,928
Apr 7, 2026	56.54	57.37	55.27	56.58	56.58	2.67%	4,191,328
Apr 3, 2026	55.24	55.83	54.37	55.11	55.11	-0.02%	2,342,100
Apr 2, 2026	56.50	57.14	54.56	55.12	55.12	-2.46%	3,112,598
Apr 1, 2026	57.12	57.55	56.21	56.51	56.51	0.91%	3,336,491
Mar 31, 2026	57.59	58.20	56.00	56.00	56.00	-3.13%	3,753,588
Mar 30, 2026	57.64	58.80	56.45	57.81	57.81	-1.85%	4,796,386
Mar 27, 2026	57.73	59.66	57.65	58.90	58.90	-0.02%	2,455,702
Mar 26, 2026	59.74	60.31	58.60	58.91	58.91	-2.06%	2,999,790
Mar 25, 2026	59.80	62.13	59.40	60.15	60.15	0.70%	4,563,290
Mar 24, 2026	59.60	59.79	56.73	59.73	59.73	2.61%	5,369,800
Mar 23, 2026	59.37	60.35	57.61	58.21	58.21	-2.53%	4,834,501
Mar 20, 2026	62.09	62.73	59.52	59.72	59.72	-3.18%	4,399,200
Mar 19, 2026	62.99	63.93	61.35	61.68	61.68	-3.94%	4,803,751
Mar 18, 2026	63.00	64.85	63.00	64.21	64.21	1.39%	4,045,800
Mar 17, 2026	64.72	65.87	63.21	63.33	63.33	-2.16%	4,045,772
Mar 16, 2026	65.98	66.37	62.79	64.73	64.73	-2.49%	6,833,410
Mar 13, 2026	67.06	69.25	65.01	66.38	66.38	-2.05%	7,974,000
Mar 12, 2026	69.36	69.74	66.39	67.77	67.77	-1.94%	9,011,330
Mar 11, 2026	71.16	71.30	67.33	69.11	69.11	-0.46%	10,977,810
Mar 10, 2026	69.75	72.99	66.01	69.43	69.43	1.30%	16,059,770
Mar 9, 2026	67.64	70.52	65.90	68.54	68.54	-3.74%	13,005,920
Mar 6, 2026	71.08	72.52	67.00	71.20	71.20	-0.39%	15,873,160
Mar 5, 2026	70.07	73.93	70.01	71.48	71.48	6.35%	23,214,430
Mar 4, 2026	60.46	67.21	60.31	67.21	67.21	10.00%	15,512,822
Mar 3, 2026	61.50	64.90	60.88	61.10	61.10	-4.34%	12,689,843
Mar 2, 2026	60.17	64.33	58.90	63.87	63.87	6.15%	20,151,500
Feb 27, 2026	57.45	60.17	57.14	60.17	60.17	10.00%	11,119,430
Feb 26, 2026	49.99	54.70	49.60	54.70	54.70	9.99%	10,010,680
Feb 25, 2026	49.55	50.20	49.20	49.73	49.73	-0.14%	3,786,930
Feb 24, 2026	49.55	50.91	49.00	49.80	49.80	0.52%	4,650,492
Feb 13, 2026	49.44	51.14	48.92	49.54	49.54	-0.76%	6,411,153