Skip to main content
AIMA Technology Group CO., LTD (SHA:603529)
China flag China · Delayed Price · Currency is CNY
23.53
+0.26 (1.12%)
Apr 29, 2026, 3:00 PM CST

SHA:603529 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.1023.6123.0223.57-1.29%8,368,873
Apr 28, 202623.7523.9322.9523.2723.27-2.39%15,572,780
Apr 27, 202624.9024.9023.8323.8423.84-5.21%21,176,590
Apr 24, 202624.7125.4424.5525.1525.15-3.12%21,524,368
Apr 23, 202625.9626.6525.9625.9625.96-9.99%16,562,350
Apr 22, 202628.7529.0028.6728.8428.84-0.17%6,469,749
Apr 21, 202629.0629.2428.7128.8928.89-0.62%7,071,268
Apr 20, 202628.8729.0728.3329.0729.070.80%9,451,924
Apr 17, 202629.2929.2928.6028.8428.84-1.60%11,036,250
Apr 16, 202629.1029.3428.8529.3129.310.17%8,536,076
Apr 15, 202629.5029.5029.0429.2629.26-1.01%7,818,901
Apr 14, 202629.7529.8029.1829.5629.56-0.07%11,086,020
Apr 13, 202629.2129.7829.0429.5829.581.27%14,926,180
Apr 10, 202628.8529.4328.8529.2129.211.32%12,518,220
Apr 9, 202629.4029.5028.7228.8328.83-2.90%14,996,800
Apr 8, 202629.3029.7729.2029.6929.690.92%19,606,960
Apr 7, 202630.5030.6829.2429.4229.42-2.42%15,992,570
Apr 3, 202631.5931.8030.1230.1530.15-4.32%18,147,080
Apr 2, 202631.4431.9630.8131.5131.51-0.54%17,109,130
Apr 1, 202632.2532.5631.3831.6831.68-2.07%21,402,418
Mar 31, 202632.0133.3631.9132.3532.351.06%27,208,970
Mar 30, 202633.2433.7732.0032.0132.01-0.96%29,884,710
Mar 27, 202632.0933.2531.9432.3232.321.28%25,969,772
Mar 26, 202631.8032.6031.6331.9131.91-1.48%24,074,004
Mar 25, 202631.4032.4830.5032.3932.390.28%38,090,764
Mar 24, 202631.0432.5530.9532.3032.303.83%58,275,710
Mar 23, 202629.4031.1129.4031.1131.1110.01%38,884,450
Mar 20, 202628.4928.9728.2828.2828.28-0.70%5,409,400
Mar 19, 202628.6728.9928.4028.4828.48-1.11%4,349,136
Mar 18, 202629.2329.3228.6828.8028.80-1.34%5,125,100
Mar 17, 202628.7829.5028.7129.1929.191.32%7,894,423
Mar 16, 202628.7528.9728.4828.8128.810.07%5,116,010
Mar 13, 202628.4628.9228.4128.7928.790.81%5,783,750
Mar 12, 202628.2028.7828.1228.5628.561.31%6,220,429
Mar 11, 202628.3028.3328.0028.1928.19-0.32%3,779,745
Mar 10, 202627.9728.4027.9728.2828.281.47%4,196,907
Mar 9, 202628.0028.0027.5527.8727.87-1.03%3,714,658
Mar 6, 202627.8228.1927.6828.1628.161.15%3,397,722
Mar 5, 202628.0328.0827.6727.8427.84-0.11%4,032,779
Mar 4, 202628.4428.4627.8227.8727.87-2.48%5,338,530
Mar 3, 202628.6828.8928.4128.5828.58-0.66%6,101,616
Mar 2, 202629.0029.2928.6228.7728.77-1.81%6,677,106
Feb 27, 202629.0429.4929.0429.3029.300.76%2,710,258
Feb 26, 202629.5329.5328.9729.0829.08-1.16%5,129,900
Feb 25, 202629.1829.5829.1829.4229.420.82%4,566,788
Feb 24, 202629.4929.5429.1629.1829.18-0.24%3,799,768
Feb 13, 202629.5129.6629.2329.2529.25-0.88%2,747,200
Feb 12, 202629.7729.7729.4229.5129.51-0.87%5,196,260
Feb 11, 202629.6529.7929.6029.7729.770.40%2,738,350
Feb 10, 202629.8829.8829.5129.6529.65-0.50%3,728,057
Feb 9, 202630.1730.2229.6729.8029.80-0.63%5,748,231
Feb 6, 202630.0530.0729.7029.9929.99-0.70%5,941,800
Feb 5, 202629.3530.6229.1930.2030.202.90%11,214,056
Feb 4, 202628.7929.3828.6929.3529.351.98%6,277,386
Feb 3, 202628.6929.0628.3328.7828.780.81%5,258,234
Feb 2, 202629.5629.5628.4628.5528.55-3.42%10,090,730
Jan 30, 202630.0130.2429.4729.5629.56-1.79%5,983,373
Jan 29, 202630.0530.2829.8630.1030.10-0.07%4,767,086
Jan 28, 202629.6030.2529.3530.1230.121.79%6,542,595
Jan 27, 202630.1630.2029.3329.5929.59-1.79%9,066,069
Jan 26, 202630.6830.7830.0030.1330.13-1.76%9,239,830
Jan 23, 202630.7830.8230.5430.6730.67-0.10%6,300,549
Jan 22, 202630.8831.1030.6330.7030.70-0.58%4,999,852
Jan 21, 202631.1531.3130.7930.8830.88-0.52%6,183,650
Jan 20, 202630.6031.4830.6031.0431.041.50%9,356,937
Jan 19, 202629.9630.6529.9030.5830.582.14%9,389,098
Jan 16, 202630.2230.3829.9029.9429.94-1.19%5,653,780
Jan 15, 202630.1230.5430.0930.3030.300.33%5,002,019
Jan 14, 202630.6030.6230.1130.2030.20-1.31%9,476,787
Jan 13, 202630.3730.6930.2130.6030.600.72%8,172,115
Jan 12, 202630.3830.3830.0230.3830.38-6,978,530
Jan 9, 202630.4530.4930.1530.3830.38-0.30%6,193,919
Jan 8, 202630.2430.6030.1430.4730.470.63%4,807,259
Jan 7, 202630.3830.5630.2430.2830.28-0.33%5,368,808
Jan 6, 202630.0730.3929.9930.3830.381.03%6,374,404
Jan 5, 202629.7130.1529.7130.0730.071.25%4,797,430
Dec 31, 202529.8429.9529.7029.7029.70-0.40%2,974,550
Dec 30, 202529.8430.0429.7829.8229.82-0.20%3,211,662
Dec 29, 202530.0730.2629.8629.8829.88-0.63%3,989,514
Dec 26, 202530.1030.2429.9630.0730.07-0.10%3,686,462
Dec 25, 202529.9230.2529.8530.1030.100.37%3,503,850
Dec 24, 202529.9830.1829.8029.9929.99-0.20%3,514,362
Dec 23, 202530.3530.4429.9930.0530.05-1.02%3,668,703
Dec 22, 202530.3530.6330.2830.3630.360.07%3,939,339
Dec 19, 202530.0530.4329.9630.3430.341.03%4,028,542
Dec 18, 202529.8330.2829.7130.0330.030.23%4,466,292
Dec 17, 202529.5530.0529.3329.9629.961.39%5,360,424
Dec 16, 202529.9129.9629.5029.5529.55-1.14%3,548,643
Dec 15, 202529.3530.1529.3329.8929.891.32%5,272,811
Dec 12, 202529.7029.8829.3629.5029.50-0.94%5,745,697
Dec 11, 202529.9830.3929.7329.7829.78-0.57%5,341,330
Dec 10, 202529.5630.0629.5029.9529.951.01%6,203,188
Dec 9, 202529.8829.8829.5029.6529.65-0.77%5,606,002
Dec 8, 202530.0030.1529.7629.8829.88-0.53%5,512,248
Dec 5, 202530.1930.2629.4530.0430.04-0.79%8,547,120
Dec 4, 202530.8030.9330.1430.2830.28-1.97%6,912,063
Dec 3, 202530.5731.0830.4030.8930.890.52%4,774,399
Dec 2, 202531.0131.1130.6730.7330.73-1.03%3,478,700
Dec 1, 202530.8631.1130.7031.0531.050.78%5,545,920
Nov 28, 202530.7531.4830.5030.8130.811.08%5,189,178