SHA:603530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	53.20	53.63	52.40	52.82	-	-1.09%	2,217,019
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
May 15, 2026	63.00	63.00	58.76	58.83	58.43	-7.21%	7,351,109
May 14, 2026	68.00	68.00	63.40	63.40	62.97	-7.82%	7,087,895
May 13, 2026	66.94	72.06	65.69	68.78	68.31	1.73%	10,409,770
May 12, 2026	64.30	67.61	63.11	67.61	67.15	5.18%	8,788,167
May 11, 2026	65.26	66.66	63.75	64.28	63.84	-1.49%	8,510,952
May 8, 2026	64.52	65.65	62.84	65.25	64.81	1.46%	7,391,856
May 7, 2026	62.69	65.25	62.27	64.31	63.87	2.81%	5,636,643
May 6, 2026	61.20	62.95	61.11	62.55	62.13	2.63%	5,686,756
Apr 30, 2026	62.15	62.21	60.01	60.95	60.54	-2.07%	4,974,839
Apr 29, 2026	59.88	63.00	59.85	62.24	61.82	2.91%	6,375,801
Apr 28, 2026	62.50	63.00	59.83	60.48	60.07	-0.80%	5,914,717
Apr 27, 2026	60.68	61.49	59.72	60.97	60.56	-0.02%	3,824,723
Apr 24, 2026	61.24	62.40	60.00	60.98	60.57	-1.02%	4,370,538
Apr 23, 2026	60.76	63.50	59.85	61.61	61.19	1.45%	6,525,840
Apr 22, 2026	58.70	61.84	57.88	60.73	60.32	2.91%	6,991,237
Apr 21, 2026	60.54	60.58	58.10	59.01	58.61	-3.23%	5,611,386
Apr 20, 2026	62.13	62.14	60.26	60.98	60.57	-1.88%	7,322,718
Apr 17, 2026	62.00	63.70	62.00	62.15	61.73	-1.66%	6,079,146
Apr 16, 2026	61.17	63.30	58.36	63.20	62.77	2.91%	9,511,225
Apr 15, 2026	59.14	62.89	58.75	61.41	60.99	4.53%	11,338,010
Apr 14, 2026	58.67	59.97	57.21	58.75	58.35	2.23%	5,540,376
Apr 13, 2026	58.80	58.98	56.74	57.47	57.08	-3.25%	5,529,227
Apr 10, 2026	58.90	61.13	57.89	59.40	59.00	0.10%	7,454,118
Apr 9, 2026	56.99	60.60	56.88	59.34	58.94	2.90%	8,216,678
Apr 8, 2026	57.96	58.00	56.58	57.67	57.28	1.93%	6,237,928
Apr 7, 2026	56.54	57.37	55.27	56.58	56.20	2.67%	4,191,328
Apr 3, 2026	55.24	55.83	54.37	55.11	54.74	-0.02%	2,342,100