AIMA Technology Group CO., LTD (SHA:603529)
China
· Delayed Price · Currency is CNY 27.87
-0.29 (-1.03%)
At close: Mar 9, 2026
SHA:603529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.00 | 28.00 | 27.55 | 27.87 | 27.87 | -1.03% | 3,714,658 |
| Mar 6, 2026 | 27.82 | 28.19 | 27.68 | 28.16 | 28.16 | 1.15% | 3,397,722 |
| Mar 5, 2026 | 28.03 | 28.08 | 27.67 | 27.84 | 27.84 | -0.11% | 4,032,779 |
| Mar 4, 2026 | 28.44 | 28.46 | 27.82 | 27.87 | 27.87 | -2.48% | 5,338,530 |
| Mar 3, 2026 | 28.68 | 28.89 | 28.41 | 28.58 | 28.58 | -0.66% | 6,101,616 |
| Mar 2, 2026 | 29.00 | 29.29 | 28.62 | 28.77 | 28.77 | -1.81% | 6,677,106 |
| Feb 27, 2026 | 29.04 | 29.49 | 29.04 | 29.30 | 29.30 | 0.76% | 2,710,258 |
| Feb 26, 2026 | 29.53 | 29.53 | 28.97 | 29.08 | 29.08 | -1.16% | 5,129,900 |
| Feb 25, 2026 | 29.18 | 29.58 | 29.18 | 29.42 | 29.42 | 0.82% | 4,566,788 |
| Feb 24, 2026 | 29.49 | 29.54 | 29.16 | 29.18 | 29.18 | -0.24% | 3,799,768 |
| Feb 13, 2026 | 29.51 | 29.66 | 29.23 | 29.25 | 29.25 | -0.88% | 2,747,200 |
| Feb 12, 2026 | 29.77 | 29.77 | 29.42 | 29.51 | 29.51 | -0.87% | 5,196,260 |
| Feb 11, 2026 | 29.65 | 29.79 | 29.60 | 29.77 | 29.77 | 0.40% | 2,738,350 |
| Feb 10, 2026 | 29.88 | 29.88 | 29.51 | 29.65 | 29.65 | -0.50% | 3,728,057 |
| Feb 9, 2026 | 30.17 | 30.22 | 29.67 | 29.80 | 29.80 | -0.63% | 5,748,231 |
| Feb 6, 2026 | 30.05 | 30.07 | 29.70 | 29.99 | 29.99 | -0.70% | 5,941,800 |
| Feb 5, 2026 | 29.35 | 30.62 | 29.19 | 30.20 | 30.20 | 2.90% | 11,214,056 |
| Feb 4, 2026 | 28.79 | 29.38 | 28.69 | 29.35 | 29.35 | 1.98% | 6,277,386 |
| Feb 3, 2026 | 28.69 | 29.06 | 28.33 | 28.78 | 28.78 | 0.81% | 5,258,234 |
| Feb 2, 2026 | 29.56 | 29.56 | 28.46 | 28.55 | 28.55 | -3.42% | 10,090,730 |
| Jan 30, 2026 | 30.01 | 30.24 | 29.47 | 29.56 | 29.56 | -1.79% | 5,983,373 |
| Jan 29, 2026 | 30.05 | 30.28 | 29.86 | 30.10 | 30.10 | -0.07% | 4,767,086 |
| Jan 28, 2026 | 29.60 | 30.25 | 29.35 | 30.12 | 30.12 | 1.79% | 6,542,595 |
| Jan 27, 2026 | 30.16 | 30.20 | 29.33 | 29.59 | 29.59 | -1.79% | 9,066,069 |
| Jan 26, 2026 | 30.68 | 30.78 | 30.00 | 30.13 | 30.13 | -1.76% | 9,239,830 |
| Jan 23, 2026 | 30.78 | 30.82 | 30.54 | 30.67 | 30.67 | -0.10% | 6,300,549 |
| Jan 22, 2026 | 30.88 | 31.10 | 30.63 | 30.70 | 30.70 | -0.58% | 4,999,852 |
| Jan 21, 2026 | 31.15 | 31.31 | 30.79 | 30.88 | 30.88 | -0.52% | 6,183,650 |
| Jan 20, 2026 | 30.60 | 31.48 | 30.60 | 31.04 | 31.04 | 1.50% | 9,356,937 |
| Jan 19, 2026 | 29.96 | 30.65 | 29.90 | 30.58 | 30.58 | 2.14% | 9,389,098 |
| Jan 16, 2026 | 30.22 | 30.38 | 29.90 | 29.94 | 29.94 | -1.19% | 5,653,780 |
| Jan 15, 2026 | 30.12 | 30.54 | 30.09 | 30.30 | 30.30 | 0.33% | 5,002,019 |
| Jan 14, 2026 | 30.60 | 30.62 | 30.11 | 30.20 | 30.20 | -1.31% | 9,476,787 |
| Jan 13, 2026 | 30.37 | 30.69 | 30.21 | 30.60 | 30.60 | 0.72% | 8,172,115 |
| Jan 12, 2026 | 30.38 | 30.38 | 30.02 | 30.38 | 30.38 | - | 6,978,530 |
| Jan 9, 2026 | 30.45 | 30.49 | 30.15 | 30.38 | 30.38 | -0.30% | 6,193,919 |
| Jan 8, 2026 | 30.24 | 30.60 | 30.14 | 30.47 | 30.47 | 0.63% | 4,807,259 |
| Jan 7, 2026 | 30.38 | 30.56 | 30.24 | 30.28 | 30.28 | -0.33% | 5,368,808 |
| Jan 6, 2026 | 30.07 | 30.39 | 29.99 | 30.38 | 30.38 | 1.03% | 6,374,404 |
| Jan 5, 2026 | 29.71 | 30.15 | 29.71 | 30.07 | 30.07 | 1.25% | 4,797,430 |
| Dec 31, 2025 | 29.84 | 29.95 | 29.70 | 29.70 | 29.70 | -0.40% | 2,974,550 |
| Dec 30, 2025 | 29.84 | 30.04 | 29.78 | 29.82 | 29.82 | -0.20% | 3,211,662 |
| Dec 29, 2025 | 30.07 | 30.26 | 29.86 | 29.88 | 29.88 | -0.63% | 3,989,514 |
| Dec 26, 2025 | 30.10 | 30.24 | 29.96 | 30.07 | 30.07 | -0.10% | 3,686,462 |
| Dec 25, 2025 | 29.92 | 30.25 | 29.85 | 30.10 | 30.10 | 0.37% | 3,503,850 |
| Dec 24, 2025 | 29.98 | 30.18 | 29.80 | 29.99 | 29.99 | -0.20% | 3,514,362 |
| Dec 23, 2025 | 30.35 | 30.44 | 29.99 | 30.05 | 30.05 | -1.02% | 3,668,703 |
| Dec 22, 2025 | 30.35 | 30.63 | 30.28 | 30.36 | 30.36 | 0.07% | 3,939,339 |
| Dec 19, 2025 | 30.05 | 30.43 | 29.96 | 30.34 | 30.34 | 1.03% | 4,028,542 |
| Dec 18, 2025 | 29.83 | 30.28 | 29.71 | 30.03 | 30.03 | 0.23% | 4,466,292 |
| Dec 17, 2025 | 29.55 | 30.05 | 29.33 | 29.96 | 29.96 | 1.39% | 5,360,424 |
| Dec 16, 2025 | 29.91 | 29.96 | 29.50 | 29.55 | 29.55 | -1.14% | 3,548,643 |
| Dec 15, 2025 | 29.35 | 30.15 | 29.33 | 29.89 | 29.89 | 1.32% | 5,272,811 |
| Dec 12, 2025 | 29.70 | 29.88 | 29.36 | 29.50 | 29.50 | -0.94% | 5,745,697 |
| Dec 11, 2025 | 29.98 | 30.39 | 29.73 | 29.78 | 29.78 | -0.57% | 5,341,330 |
| Dec 10, 2025 | 29.56 | 30.06 | 29.50 | 29.95 | 29.95 | 1.01% | 6,203,188 |
| Dec 9, 2025 | 29.88 | 29.88 | 29.50 | 29.65 | 29.65 | -0.77% | 5,606,002 |
| Dec 8, 2025 | 30.00 | 30.15 | 29.76 | 29.88 | 29.88 | -0.53% | 5,512,248 |
| Dec 5, 2025 | 30.19 | 30.26 | 29.45 | 30.04 | 30.04 | -0.79% | 8,547,120 |
| Dec 4, 2025 | 30.80 | 30.93 | 30.14 | 30.28 | 30.28 | -1.97% | 6,912,063 |
| Dec 3, 2025 | 30.57 | 31.08 | 30.40 | 30.89 | 30.89 | 0.52% | 4,774,399 |
| Dec 2, 2025 | 31.01 | 31.11 | 30.67 | 30.73 | 30.73 | -1.03% | 3,478,700 |
| Dec 1, 2025 | 30.86 | 31.11 | 30.70 | 31.05 | 31.05 | 0.78% | 5,545,920 |
| Nov 28, 2025 | 30.75 | 31.48 | 30.50 | 30.81 | 30.81 | 1.08% | 5,189,178 |
| Nov 27, 2025 | 30.37 | 30.63 | 30.26 | 30.48 | 30.48 | 0.36% | 3,586,645 |
| Nov 26, 2025 | 30.58 | 30.84 | 30.36 | 30.37 | 30.37 | -0.62% | 3,560,320 |
| Nov 25, 2025 | 30.50 | 30.96 | 30.50 | 30.56 | 30.56 | 0.26% | 4,465,277 |
| Nov 24, 2025 | 30.60 | 30.68 | 30.19 | 30.48 | 30.48 | 0.07% | 4,085,544 |
| Nov 21, 2025 | 30.76 | 31.05 | 30.25 | 30.46 | 30.46 | -1.33% | 6,280,077 |
| Nov 20, 2025 | 31.69 | 31.70 | 30.85 | 30.87 | 30.87 | -2.56% | 7,880,471 |
| Nov 19, 2025 | 31.31 | 32.00 | 31.31 | 31.68 | 31.68 | 1.08% | 6,013,978 |
| Nov 18, 2025 | 31.79 | 31.88 | 31.28 | 31.34 | 31.34 | -1.72% | 6,854,756 |
| Nov 17, 2025 | 32.68 | 32.77 | 31.78 | 31.89 | 31.89 | -2.80% | 8,070,870 |
| Nov 14, 2025 | 32.75 | 33.30 | 32.66 | 32.81 | 32.81 | -0.15% | 7,037,141 |
| Nov 13, 2025 | 33.05 | 33.28 | 32.77 | 32.86 | 32.86 | -0.18% | 6,506,394 |
| Nov 12, 2025 | 32.85 | 33.27 | 32.68 | 32.92 | 32.92 | 0.37% | 8,936,475 |
| Nov 11, 2025 | 32.78 | 32.95 | 32.52 | 32.80 | 32.80 | 0.03% | 6,457,605 |
| Nov 10, 2025 | 32.30 | 32.99 | 32.06 | 32.79 | 32.79 | 1.90% | 11,231,380 |
| Nov 7, 2025 | 31.80 | 32.96 | 31.70 | 32.18 | 32.18 | 0.97% | 11,272,380 |
| Nov 6, 2025 | 31.84 | 31.93 | 31.60 | 31.87 | 31.87 | 0.03% | 4,538,402 |
| Nov 5, 2025 | 31.42 | 31.86 | 31.28 | 31.86 | 31.86 | 0.85% | 5,830,854 |
| Nov 4, 2025 | 32.10 | 32.14 | 31.50 | 31.59 | 31.59 | -1.68% | 8,746,613 |
| Nov 3, 2025 | 32.67 | 32.68 | 32.03 | 32.13 | 32.13 | -1.65% | 8,160,409 |
| Oct 31, 2025 | 31.74 | 32.86 | 31.74 | 32.67 | 32.67 | 2.93% | 12,715,240 |
| Oct 30, 2025 | 32.21 | 32.21 | 31.73 | 31.74 | 31.74 | -1.58% | 6,930,768 |
| Oct 29, 2025 | 32.27 | 32.35 | 31.89 | 32.25 | 32.25 | -0.06% | 7,341,342 |
| Oct 28, 2025 | 32.59 | 32.78 | 32.25 | 32.27 | 32.27 | -0.86% | 7,878,635 |
| Oct 27, 2025 | 33.17 | 33.26 | 32.50 | 32.55 | 32.55 | -1.90% | 13,796,710 |
| Oct 24, 2025 | 33.28 | 34.14 | 33.03 | 33.18 | 33.18 | 1.84% | 16,985,890 |
| Oct 23, 2025 | 32.26 | 32.59 | 32.15 | 32.58 | 32.58 | 0.65% | 4,783,098 |
| Oct 22, 2025 | 32.31 | 32.68 | 32.18 | 32.37 | 32.37 | 0.19% | 3,860,603 |
| Oct 21, 2025 | 32.47 | 32.72 | 32.27 | 32.31 | 32.31 | -0.34% | 6,853,053 |
| Oct 20, 2025 | 32.94 | 32.95 | 32.26 | 32.42 | 32.42 | -0.92% | 5,710,927 |
| Oct 17, 2025 | 33.33 | 33.36 | 32.71 | 32.72 | 32.72 | -1.71% | 5,344,561 |
| Oct 16, 2025 | 33.90 | 34.10 | 33.22 | 33.29 | 33.29 | -1.80% | 6,464,385 |
| Oct 15, 2025 | 33.53 | 33.95 | 33.49 | 33.90 | 33.90 | 1.22% | 5,085,150 |
| Oct 14, 2025 | 33.58 | 34.10 | 33.33 | 33.49 | 33.49 | -0.15% | 7,794,120 |
| Oct 13, 2025 | 33.85 | 34.04 | 33.32 | 33.54 | 33.54 | -2.92% | 7,757,538 |
| Oct 10, 2025 | 34.31 | 34.98 | 34.21 | 34.55 | 34.55 | 0.52% | 5,684,548 |
| Oct 9, 2025 | 34.64 | 34.69 | 34.00 | 34.37 | 34.37 | -1.01% | 8,141,030 |