SHA:603530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	51.00	52.30	48.81	48.88	48.88	-3.53%	4,117,161
Aug 19, 2026	51.13	52.80	50.56	50.67	50.67	-2.33%	5,202,419
Aug 18, 2026	52.06	54.50	51.16	51.88	51.88	0.12%	7,532,484
Aug 17, 2026	47.31	51.82	47.00	51.82	51.82	10.00%	7,870,254
Aug 14, 2026	46.76	47.55	45.20	47.11	47.11	2.93%	6,108,720
Aug 13, 2026	46.90	48.88	45.71	45.77	45.77	-3.74%	6,603,607
Aug 12, 2026	47.26	48.22	46.31	47.55	47.55	0.36%	5,092,045
Aug 11, 2026	45.40	48.50	44.70	47.38	47.38	4.38%	7,067,401
Aug 10, 2026	45.12	45.65	44.46	45.39	45.39	1.23%	3,374,247
Aug 7, 2026	45.20	45.40	44.41	44.84	44.84	-0.47%	2,931,807
Aug 6, 2026	45.00	45.17	43.86	45.05	45.05	-0.20%	2,612,663
Aug 5, 2026	43.28	45.18	42.71	45.14	45.14	4.32%	4,187,800
Aug 4, 2026	42.20	43.90	42.00	43.27	43.27	2.71%	3,883,058
Aug 3, 2026	42.13	43.40	41.70	42.13	42.13	0.02%	4,000,365
Jul 31, 2026	44.88	44.88	41.96	42.12	42.12	-3.90%	5,818,921
Jul 30, 2026	44.97	45.36	43.06	43.83	43.83	-2.54%	3,231,100
Jul 29, 2026	43.38	45.40	42.66	44.97	44.97	3.67%	3,508,670
Jul 28, 2026	45.66	45.66	43.23	43.38	43.38	-3.90%	2,811,104
Jul 27, 2026	42.35	45.24	42.21	45.14	45.14	6.44%	3,795,461
Jul 24, 2026	44.72	44.72	42.38	42.41	42.41	-5.25%	2,883,800
Jul 23, 2026	42.50	46.00	42.50	44.76	44.76	4.41%	4,980,700
Jul 22, 2026	43.85	44.07	42.66	42.87	42.87	-2.72%	2,607,600
Jul 21, 2026	42.66	44.08	41.63	44.07	44.07	2.85%	3,664,085
Jul 20, 2026	42.88	44.79	42.10	42.85	42.85	-0.05%	4,106,234
Jul 17, 2026	43.05	45.50	42.44	42.87	42.87	0.05%	6,085,311
Jul 16, 2026	46.50	46.50	42.63	42.85	42.85	-6.13%	3,008,900
Jul 15, 2026	46.33	47.16	45.41	45.65	45.65	-2.64%	1,679,300
Jul 14, 2026	46.60	47.30	45.01	46.89	46.89	2.16%	2,745,627
Jul 13, 2026	48.27	48.88	45.60	45.90	45.90	-4.91%	2,535,300
Jul 10, 2026	48.99	50.60	48.11	48.27	48.27	-1.45%	2,977,500
Jul 9, 2026	49.14	49.50	46.73	48.98	48.98	-0.33%	3,362,570
Jul 8, 2026	50.49	51.40	48.89	49.14	49.14	-2.54%	2,498,000
Jul 7, 2026	53.27	54.30	50.30	50.42	50.42	-5.77%	2,758,000
Jul 6, 2026	52.10	55.62	51.01	53.51	53.51	3.50%	4,311,243
Jul 3, 2026	48.98	52.77	48.50	51.70	51.70	5.62%	4,160,900
Jul 2, 2026	48.62	51.20	48.18	48.95	48.95	0.68%	3,490,750
Jul 1, 2026	51.01	51.01	48.00	48.62	48.62	-4.48%	3,574,400
Jun 30, 2026	52.00	52.00	50.39	50.90	50.90	-1.64%	2,773,137
Jun 29, 2026	51.75	52.40	50.78	51.75	51.75	-0.23%	2,672,200
Jun 26, 2026	54.00	54.03	51.35	51.87	51.87	-3.94%	2,422,700
Jun 25, 2026	53.70	54.17	52.52	54.00	54.00	0.56%	2,729,300
Jun 24, 2026	55.00	55.33	53.00	53.70	53.70	-2.19%	2,745,475
Jun 23, 2026	56.39	56.74	54.40	54.90	54.90	-2.57%	3,197,556
Jun 22, 2026	55.50	57.60	54.34	56.35	56.35	4.93%	6,092,825
Jun 18, 2026	52.90	54.99	52.60	53.70	53.70	1.51%	4,267,042
Jun 17, 2026	53.20	53.63	52.40	52.90	52.90	-0.94%	3,701,819
Jun 16, 2026	53.35	54.54	53.09	53.40	53.40	-0.48%	3,767,336
Jun 15, 2026	53.39	54.35	52.61	53.66	53.66	0.96%	3,465,400
Jun 12, 2026	51.75	54.79	51.00	53.15	53.15	4.01%	4,203,900
Jun 11, 2026	51.49	51.49	49.40	51.10	51.10	-0.27%	3,838,400