AIMA Technology Group CO., LTD (SHA:603529)
China
· Delayed Price · Currency is CNY 30.04
-0.24 (-0.79%)
At close: Dec 5, 2025
SHA:603529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 34.56 | 35.11 | 34.41 | 34.72 | 34.72 | 0.46% | 4,709,420 |
| Sep 29, 2025 | 34.82 | 34.88 | 34.02 | 34.56 | 34.56 | -0.55% | 5,051,484 |
| Sep 26, 2025 | 35.14 | 35.25 | 34.72 | 34.75 | 34.75 | -1.11% | 4,326,461 |
| Sep 25, 2025 | 34.43 | 35.38 | 34.39 | 35.14 | 35.14 | 1.86% | 8,608,137 |
| Sep 24, 2025 | 34.18 | 34.86 | 33.93 | 34.50 | 34.50 | 0.32% | 7,342,122 |
| Sep 23, 2025 | 33.71 | 34.47 | 33.12 | 34.39 | 34.39 | 2.02% | 8,937,478 |
| Sep 22, 2025 | 34.10 | 34.21 | 33.52 | 33.71 | 33.71 | -1.11% | 6,492,520 |
| Sep 19, 2025 | 34.26 | 34.33 | 34.00 | 34.09 | 34.09 | -0.84% | 6,191,124 |
| Sep 18, 2025 | 34.88 | 35.32 | 34.20 | 34.38 | 34.38 | -1.41% | 9,562,263 |
| Sep 17, 2025 | 34.50 | 35.03 | 34.40 | 34.87 | 34.87 | 1.13% | 6,760,877 |
| Sep 16, 2025 | 34.55 | 34.75 | 34.36 | 34.48 | 34.48 | -0.38% | 4,386,351 |
| Sep 15, 2025 | 34.62 | 34.85 | 34.51 | 34.61 | 34.61 | - | 5,884,189 |
| Sep 12, 2025 | 34.91 | 34.93 | 34.60 | 34.61 | 34.61 | -1.17% | 7,019,840 |
| Sep 11, 2025 | 35.04 | 35.06 | 34.30 | 35.02 | 35.02 | -1.74% | 7,738,650 |
| Sep 10, 2025 | 35.98 | 36.05 | 35.44 | 35.64 | 35.01 | -1.36% | 6,361,433 |
| Sep 9, 2025 | 35.91 | 36.55 | 35.80 | 36.13 | 35.49 | 0.67% | 7,802,271 |
| Sep 8, 2025 | 36.34 | 36.35 | 35.55 | 35.89 | 35.26 | -0.72% | 10,347,960 |
| Sep 5, 2025 | 35.15 | 36.74 | 35.15 | 36.15 | 35.51 | 2.55% | 12,874,400 |
| Sep 4, 2025 | 35.46 | 35.49 | 34.88 | 35.25 | 34.63 | -0.40% | 6,296,813 |
| Sep 3, 2025 | 35.38 | 35.62 | 35.07 | 35.39 | 34.77 | 0.08% | 6,184,970 |
| Sep 2, 2025 | 35.95 | 36.06 | 35.23 | 35.36 | 34.74 | -1.94% | 10,046,730 |
| Sep 1, 2025 | 36.75 | 36.84 | 35.96 | 36.06 | 35.42 | -1.74% | 9,475,801 |
| Aug 29, 2025 | 36.22 | 37.10 | 36.20 | 36.70 | 36.05 | 0.82% | 8,869,136 |
| Aug 28, 2025 | 36.44 | 36.45 | 35.55 | 36.40 | 35.76 | 0.39% | 9,117,698 |
| Aug 27, 2025 | 37.16 | 37.18 | 36.20 | 36.26 | 35.62 | -2.40% | 13,029,660 |
| Aug 26, 2025 | 37.07 | 37.40 | 36.79 | 37.15 | 36.50 | -0.27% | 13,562,620 |
| Aug 25, 2025 | 38.30 | 38.35 | 36.82 | 37.25 | 36.59 | -1.82% | 23,658,770 |
| Aug 22, 2025 | 37.50 | 37.94 | 37.21 | 37.94 | 37.27 | 0.58% | 11,078,440 |
| Aug 21, 2025 | 36.60 | 38.02 | 36.53 | 37.72 | 37.06 | 3.12% | 15,208,820 |
| Aug 20, 2025 | 36.26 | 36.68 | 35.96 | 36.58 | 35.94 | 0.83% | 8,425,031 |
| Aug 19, 2025 | 36.65 | 36.70 | 36.08 | 36.28 | 35.64 | -0.74% | 7,702,837 |
| Aug 18, 2025 | 36.30 | 36.83 | 36.25 | 36.55 | 35.91 | 0.72% | 6,070,607 |
| Aug 15, 2025 | 35.86 | 36.37 | 35.77 | 36.29 | 35.65 | 0.92% | 4,414,073 |
| Aug 14, 2025 | 36.30 | 36.48 | 35.93 | 35.96 | 35.33 | -0.94% | 5,072,700 |
| Aug 13, 2025 | 36.39 | 36.50 | 36.00 | 36.30 | 35.66 | 0.22% | 6,113,277 |
| Aug 12, 2025 | 35.71 | 36.28 | 35.63 | 36.22 | 35.58 | 1.57% | 6,676,585 |
| Aug 11, 2025 | 35.60 | 35.80 | 35.40 | 35.66 | 35.03 | 0.54% | 3,988,754 |
| Aug 8, 2025 | 35.51 | 35.92 | 35.35 | 35.47 | 34.84 | -0.23% | 4,166,824 |
| Aug 7, 2025 | 35.63 | 36.00 | 35.52 | 35.55 | 34.92 | -0.22% | 4,331,810 |
| Aug 6, 2025 | 35.34 | 35.80 | 35.20 | 35.63 | 35.00 | 0.71% | 5,015,320 |
| Aug 5, 2025 | 35.26 | 35.50 | 35.12 | 35.38 | 34.76 | 0.34% | 4,525,989 |
| Aug 4, 2025 | 34.70 | 35.58 | 34.55 | 35.26 | 34.64 | 1.15% | 5,580,963 |
| Aug 1, 2025 | 34.66 | 35.07 | 34.66 | 34.86 | 34.25 | 0.58% | 4,695,072 |
| Jul 31, 2025 | 35.65 | 35.65 | 34.60 | 34.66 | 34.05 | -2.78% | 7,553,650 |
| Jul 30, 2025 | 35.50 | 35.87 | 35.48 | 35.65 | 35.02 | - | 5,464,770 |
| Jul 29, 2025 | 36.04 | 36.33 | 35.47 | 35.65 | 35.02 | -1.38% | 6,052,848 |
| Jul 28, 2025 | 36.62 | 36.71 | 36.01 | 36.15 | 35.51 | -1.23% | 7,126,953 |
| Jul 25, 2025 | 36.60 | 37.27 | 36.30 | 36.60 | 35.96 | 0.30% | 9,443,239 |
| Jul 24, 2025 | 35.90 | 36.87 | 35.80 | 36.49 | 35.85 | 1.42% | 8,243,747 |
| Jul 23, 2025 | 36.27 | 36.62 | 35.92 | 35.98 | 35.35 | -0.80% | 6,541,846 |
| Jul 22, 2025 | 36.23 | 36.41 | 36.03 | 36.27 | 35.63 | 0.11% | 4,395,940 |
| Jul 21, 2025 | 36.02 | 36.52 | 35.98 | 36.23 | 35.59 | 0.30% | 5,709,342 |
| Jul 18, 2025 | 35.82 | 36.16 | 35.56 | 36.12 | 35.48 | 0.87% | 5,648,286 |
| Jul 17, 2025 | 35.60 | 36.08 | 35.50 | 35.81 | 35.18 | 0.70% | 5,042,768 |
| Jul 16, 2025 | 36.10 | 36.10 | 35.53 | 35.56 | 34.93 | -1.30% | 5,448,256 |
| Jul 15, 2025 | 35.91 | 36.67 | 35.71 | 36.03 | 35.40 | 0.08% | 7,236,471 |
| Jul 14, 2025 | 35.60 | 36.49 | 35.45 | 36.00 | 35.37 | 0.64% | 7,270,288 |
| Jul 11, 2025 | 35.50 | 35.95 | 35.14 | 35.77 | 35.14 | 0.39% | 9,111,913 |