SHA:603530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	40.99	41.75	40.35	41.22	-	0.78%	2,728,068
Sep 29, 2026	42.37	42.65	40.38	40.90	40.90	-3.99%	3,292,861
Sep 28, 2026	44.79	44.79	42.23	42.60	42.60	-4.93%	1,919,930
Sep 24, 2026	45.80	46.39	44.71	44.81	44.81	-2.61%	1,739,500
Sep 23, 2026	46.71	47.39	45.66	46.01	46.01	-1.52%	2,404,233
Sep 22, 2026	45.20	46.88	44.88	46.72	46.72	3.82%	5,104,501
Sep 21, 2026	45.48	45.50	44.11	45.00	45.00	2.16%	3,231,727
Sep 18, 2026	43.80	44.36	43.49	44.05	44.05	1.26%	2,285,954
Sep 17, 2026	44.19	44.97	43.40	43.50	43.50	-2.58%	2,662,228
Sep 16, 2026	43.64	45.30	43.24	44.65	44.65	2.64%	3,900,400
Sep 15, 2026	43.23	44.15	42.80	43.50	43.50	0.53%	2,265,630
Sep 14, 2026	42.58	43.33	42.30	43.27	43.27	0.58%	2,593,200
Sep 11, 2026	43.85	43.85	41.60	43.02	43.02	-2.52%	6,482,049
Sep 10, 2026	48.40	48.40	44.03	44.13	44.13	-7.58%	8,734,442
Sep 9, 2026	49.01	49.30	47.61	47.75	47.75	-3.14%	3,968,500
Sep 8, 2026	50.00	50.63	49.21	49.30	49.30	-1.40%	4,289,839
Sep 7, 2026	49.20	50.98	48.90	50.00	50.00	2.04%	6,420,000
Sep 4, 2026	48.93	50.49	48.65	49.00	49.00	-0.35%	5,682,600
Sep 3, 2026	51.43	51.52	48.69	49.17	49.17	-2.42%	8,788,328
Sep 2, 2026	45.42	50.39	44.63	50.39	50.39	10.00%	8,040,019
Sep 1, 2026	46.50	47.66	45.70	45.81	45.81	-1.80%	2,924,204
Aug 31, 2026	48.10	48.62	46.14	46.65	46.65	-3.05%	3,278,034
Aug 28, 2026	46.53	49.35	46.10	48.12	48.12	1.37%	4,724,000
Aug 27, 2026	47.30	47.84	43.41	47.47	47.47	0.36%	8,843,999
Aug 26, 2026	47.26	47.55	46.02	47.30	47.30	0.85%	2,577,222
Aug 25, 2026	46.30	47.18	45.53	46.90	46.90	0.39%	2,695,040
Aug 24, 2026	49.41	49.75	45.75	46.72	46.72	-5.39%	3,418,178
Aug 21, 2026	48.89	50.35	48.17	49.38	49.38	1.02%	3,352,700
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