SHA:603530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	56.50	58.50	55.90	56.47	56.47	-0.34%	2,404,724
May 26, 2026	57.74	57.78	55.80	56.66	56.66	-1.84%	2,294,863
May 25, 2026	56.72	58.27	56.70	57.72	57.72	1.76%	2,663,200
May 22, 2026	56.45	57.99	56.02	56.72	56.72	-2.83%	4,635,208
May 21, 2026	61.29	61.50	58.00	58.37	58.37	-5.21%	3,725,629
May 20, 2026	60.40	61.80	58.76	61.58	61.58	1.62%	4,260,700
May 19, 2026	58.70	61.30	58.02	60.60	60.60	3.24%	4,578,400
May 18, 2026	58.01	59.70	57.80	58.70	58.70	-0.22%	3,848,014
May 15, 2026	63.00	63.00	58.76	58.83	58.83	-7.21%	7,351,109
May 14, 2026	68.00	68.00	63.40	63.40	63.40	-7.82%	7,087,895
May 13, 2026	66.94	72.06	65.69	68.78	68.78	1.73%	10,409,770
May 12, 2026	64.30	67.61	63.11	67.61	67.61	5.18%	8,788,167
May 11, 2026	65.26	66.66	63.75	64.28	64.28	-1.49%	8,510,952
May 8, 2026	64.52	65.65	62.84	65.25	65.25	1.46%	7,391,856
May 7, 2026	62.69	65.25	62.27	64.31	64.31	2.81%	5,636,643
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