SHA:603530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	51.90	52.16	51.20	51.59	51.24	-1.23%	2,048,700
Jun 9, 2026	52.60	52.64	51.20	52.23	51.88	0.33%	2,182,500
Jun 8, 2026	52.00	53.00	51.00	52.06	51.71	-3.16%	3,230,798
Jun 5, 2026	55.72	55.87	53.44	53.76	53.40	-2.34%	2,830,632
Jun 4, 2026	54.23	56.28	54.11	55.05	54.68	0.36%	3,836,400
Jun 3, 2026	56.50	56.69	54.08	54.85	54.48	-3.79%	5,438,087
Jun 2, 2026	59.14	59.35	56.02	57.01	56.62	-3.62%	3,900,041
Jun 1, 2026	57.80	59.96	57.55	59.15	58.75	2.87%	4,916,410
May 29, 2026	56.95	59.24	56.51	57.50	57.11	1.04%	4,950,900
May 28, 2026	56.64	57.72	55.12	56.91	56.52	0.78%	3,002,366
May 27, 2026	56.50	58.50	55.90	56.47	56.09	-0.34%	2,404,724
May 26, 2026	57.74	57.78	55.80	56.66	56.28	-1.84%	2,294,863
May 25, 2026	56.72	58.27	56.70	57.72	57.33	1.76%	2,663,200
May 22, 2026	56.45	57.99	56.02	56.72	56.34	-2.83%	4,635,208
May 21, 2026	61.29	61.50	58.00	58.37	57.97	-5.21%	3,725,629
May 20, 2026	60.40	61.80	58.76	61.58	61.16	1.62%	4,260,700
May 19, 2026	58.70	61.30	58.02	60.60	60.19	3.24%	4,578,400
May 18, 2026	58.01	59.70	57.80	58.70	58.30	-0.22%	3,848,014