AIMA Technology Group CO., LTD (603529.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 36.09 | 37.30 | 35.82 | 36.61 | 36.61 | 6,365,062 |
| 16 May 2024 | 35.88 | 36.25 | 35.43 | 36.09 | 36.09 | 5,361,356 |
| 15 May 2024 | 36.24 | 36.68 | 35.37 | 35.53 | 35.53 | 5,714,334 |
| 14 May 2024 | 36.20 | 37.21 | 36.10 | 36.67 | 36.67 | 7,491,316 |
| 13 May 2024 | 37.30 | 37.66 | 36.02 | 36.53 | 36.53 | 10,352,343 |
| 10 May 2024 | 37.42 | 38.38 | 36.88 | 37.80 | 37.80 | 7,414,047 |
| 09 May 2024 | 35.62 | 37.70 | 35.49 | 37.57 | 37.57 | 10,442,352 |
| 08 May 2024 | 36.13 | 36.13 | 34.91 | 35.58 | 35.58 | 6,152,710 |
| 07 May 2024 | 36.00 | 36.58 | 35.51 | 36.17 | 36.17 | 4,330,558 |
| 06 May 2024 | 35.67 | 36.56 | 35.20 | 36.22 | 36.22 | 7,134,549 |
| 30 Apr 2024 | 35.06 | 35.69 | 34.67 | 35.28 | 35.28 | 4,700,425 |
| 29 Apr 2024 | 34.10 | 35.30 | 33.31 | 35.09 | 35.09 | 9,702,053 |
| 26 Apr 2024 | 32.75 | 35.06 | 32.75 | 34.46 | 34.46 | 8,888,984 |
| 25 Apr 2024 | 32.99 | 33.84 | 32.37 | 32.93 | 32.93 | 4,081,400 |
| 24 Apr 2024 | 33.33 | 33.58 | 32.65 | 32.70 | 32.70 | 5,152,576 |
| 23 Apr 2024 | 33.30 | 33.90 | 33.20 | 33.25 | 33.25 | 3,845,330 |
| 22 Apr 2024 | 33.54 | 33.87 | 32.95 | 33.36 | 33.36 | 4,554,980 |
| 19 Apr 2024 | 33.60 | 33.95 | 33.00 | 33.30 | 33.30 | 3,410,972 |
| 18 Apr 2024 | 32.91 | 34.18 | 32.44 | 33.66 | 33.66 | 6,805,852 |
| 17 Apr 2024 | 32.27 | 33.50 | 32.00 | 33.48 | 33.48 | 7,552,525 |
| 16 Apr 2024 | 32.26 | 33.16 | 31.99 | 32.24 | 32.24 | 8,682,457 |
| 15 Apr 2024 | 31.01 | 34.00 | 31.01 | 33.39 | 33.39 | 10,756,460 |
| 12 Apr 2024 | 30.00 | 31.46 | 29.86 | 30.91 | 30.91 | 4,322,020 |
| 11 Apr 2024 | 29.70 | 30.43 | 29.20 | 30.03 | 30.03 | 3,437,429 |
| 10 Apr 2024 | 30.36 | 30.65 | 29.16 | 29.44 | 29.44 | 4,306,824 |
| 09 Apr 2024 | 30.13 | 30.40 | 29.93 | 30.09 | 30.09 | 2,467,689 |
| 08 Apr 2024 | 31.72 | 31.88 | 29.71 | 30.05 | 30.05 | 8,911,626 |
| 03 Apr 2024 | 31.79 | 32.65 | 31.52 | 31.79 | 31.79 | 2,436,776 |
| 02 Apr 2024 | 32.47 | 32.60 | 31.70 | 32.09 | 32.09 | 3,113,758 |
| 01 Apr 2024 | 31.11 | 32.79 | 31.11 | 32.64 | 32.64 | 4,094,882 |
| 29 Mar 2024 | 30.90 | 31.34 | 30.42 | 31.19 | 31.19 | 1,977,700 |
| 28 Mar 2024 | 30.46 | 31.57 | 30.45 | 31.05 | 31.05 | 2,992,521 |
| 27 Mar 2024 | 31.12 | 31.50 | 30.20 | 30.64 | 30.64 | 1,900,458 |
| 26 Mar 2024 | 31.82 | 31.82 | 31.01 | 31.35 | 31.35 | 2,242,351 |
| 25 Mar 2024 | 31.70 | 32.14 | 31.20 | 31.21 | 31.21 | 2,273,861 |
| 22 Mar 2024 | 32.57 | 32.59 | 31.75 | 31.75 | 31.75 | 2,584,844 |
| 21 Mar 2024 | 32.27 | 32.65 | 32.11 | 32.47 | 32.47 | 2,529,572 |
| 20 Mar 2024 | 32.01 | 32.68 | 31.83 | 32.22 | 32.22 | 2,452,336 |
| 19 Mar 2024 | 32.41 | 32.56 | 31.80 | 32.01 | 32.01 | 3,238,463 |
| 18 Mar 2024 | 32.32 | 32.46 | 31.72 | 32.41 | 32.41 | 4,243,653 |
| 15 Mar 2024 | 32.19 | 32.37 | 31.81 | 32.25 | 32.25 | 2,095,602 |
| 14 Mar 2024 | 32.68 | 32.91 | 31.88 | 32.19 | 32.19 | 3,081,247 |
| 13 Mar 2024 | 32.69 | 32.92 | 32.07 | 32.37 | 32.37 | 4,173,726 |
| 12 Mar 2024 | 33.35 | 33.64 | 32.50 | 32.78 | 32.78 | 3,873,520 |
| 11 Mar 2024 | 32.99 | 33.30 | 32.50 | 33.29 | 33.29 | 2,580,595 |
| 08 Mar 2024 | 32.20 | 33.55 | 32.20 | 32.98 | 32.98 | 3,847,894 |
| 07 Mar 2024 | 33.67 | 34.00 | 32.40 | 32.53 | 32.53 | 4,503,299 |
| 06 Mar 2024 | 33.95 | 34.16 | 33.18 | 33.90 | 33.90 | 4,241,833 |
| 05 Mar 2024 | 32.58 | 34.19 | 32.43 | 33.95 | 33.95 | 6,481,231 |
| 04 Mar 2024 | 32.01 | 33.00 | 32.01 | 32.95 | 32.95 | 5,002,374 |
| 01 Mar 2024 | 33.00 | 33.00 | 32.03 | 32.22 | 32.22 | 7,997,471 |
| 29 Feb 2024 | 31.07 | 33.19 | 30.81 | 32.98 | 32.98 | 9,081,148 |
| 28 Feb 2024 | 30.53 | 31.87 | 30.41 | 31.28 | 31.28 | 8,866,046 |
| 27 Feb 2024 | 29.37 | 30.80 | 29.24 | 30.78 | 30.78 | 6,456,242 |
| 26 Feb 2024 | 29.51 | 30.08 | 29.40 | 29.51 | 29.51 | 5,153,408 |
| 23 Feb 2024 | 30.50 | 30.52 | 29.51 | 29.95 | 29.95 | 3,507,667 |
| 22 Feb 2024 | 29.17 | 30.22 | 29.14 | 30.10 | 30.10 | 4,882,983 |
| 21 Feb 2024 | 29.20 | 30.28 | 28.83 | 29.63 | 29.63 | 5,664,068 |
| 20 Feb 2024 | 29.26 | 29.49 | 28.83 | 29.21 | 29.21 | 4,685,410 |
| 19 Feb 2024 | 30.36 | 30.40 | 29.08 | 29.60 | 29.60 | 6,169,465 |
| 08 Feb 2024 | 29.10 | 31.48 | 28.93 | 29.68 | 29.68 | 9,058,877 |
| 07 Feb 2024 | 27.20 | 29.50 | 27.20 | 29.48 | 29.48 | 10,821,919 |
| 06 Feb 2024 | 24.69 | 27.90 | 23.61 | 27.49 | 27.49 | 9,664,210 |
| 05 Feb 2024 | 25.47 | 26.40 | 24.40 | 25.61 | 25.61 | 8,645,003 |
| 02 Feb 2024 | 26.30 | 26.43 | 24.99 | 25.99 | 25.99 | 8,372,679 |
| 01 Feb 2024 | 26.58 | 27.35 | 26.23 | 26.35 | 26.35 | 9,194,263 |
| 31 Jan 2024 | 27.00 | 27.76 | 26.37 | 27.01 | 27.01 | 14,571,426 |
| 30 Jan 2024 | 25.00 | 27.09 | 25.00 | 27.09 | 27.09 | 10,730,550 |
| 29 Jan 2024 | 25.30 | 25.31 | 24.60 | 24.63 | 24.63 | 2,812,590 |
| 26 Jan 2024 | 25.44 | 25.58 | 25.06 | 25.17 | 25.17 | 3,004,960 |
| 25 Jan 2024 | 25.57 | 25.61 | 24.80 | 25.48 | 25.48 | 4,858,732 |
| 24 Jan 2024 | 24.93 | 25.72 | 24.30 | 25.59 | 25.59 | 5,738,681 |
| 23 Jan 2024 | 24.89 | 25.29 | 24.50 | 24.81 | 24.81 | 3,535,022 |
| 22 Jan 2024 | 25.55 | 25.60 | 24.80 | 25.09 | 25.09 | 5,928,936 |
| 19 Jan 2024 | 25.81 | 26.34 | 25.40 | 25.42 | 25.42 | 2,828,641 |
| 18 Jan 2024 | 25.30 | 25.98 | 25.00 | 25.83 | 25.83 | 5,207,947 |
| 17 Jan 2024 | 25.31 | 25.85 | 25.31 | 25.48 | 25.48 | 3,861,408 |
| 16 Jan 2024 | 25.40 | 25.50 | 25.06 | 25.39 | 25.39 | 1,372,230 |
| 15 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 12 Jan 2024 | 25.21 | 25.69 | 25.20 | 25.45 | 25.45 | 2,429,976 |
| 11 Jan 2024 | 24.80 | 25.40 | 24.65 | 25.19 | 25.19 | 2,304,657 |
| 10 Jan 2024 | 24.61 | 24.90 | 24.41 | 24.81 | 24.81 | 1,836,043 |
| 09 Jan 2024 | 24.32 | 24.95 | 24.20 | 24.55 | 24.55 | 1,534,390 |
| 08 Jan 2024 | 24.84 | 24.86 | 24.15 | 24.20 | 24.20 | 1,794,885 |
| 05 Jan 2024 | 24.85 | 25.19 | 24.74 | 24.84 | 24.84 | 1,476,361 |
| 04 Jan 2024 | 25.35 | 25.36 | 24.93 | 24.98 | 24.98 | 1,830,390 |
| 03 Jan 2024 | 24.95 | 25.56 | 24.91 | 25.36 | 25.36 | 2,409,820 |
| 02 Jan 2024 | 25.08 | 25.37 | 24.89 | 25.07 | 25.07 | 3,305,160 |
| 29 Dec 2023 | 24.94 | 25.60 | 24.81 | 25.04 | 25.04 | 3,890,633 |
| 28 Dec 2023 | 24.36 | 25.05 | 24.21 | 24.94 | 24.94 | 2,690,006 |
| 27 Dec 2023 | 24.25 | 24.47 | 23.92 | 24.35 | 24.35 | 2,563,990 |
| 26 Dec 2023 | 24.70 | 24.76 | 24.06 | 24.12 | 24.12 | 2,489,470 |
| 25 Dec 2023 | 25.00 | 25.00 | 24.61 | 24.66 | 24.66 | 2,460,710 |
| 22 Dec 2023 | 25.01 | 25.13 | 24.58 | 24.93 | 24.93 | 3,166,800 |
| 21 Dec 2023 | 24.67 | 25.29 | 24.53 | 25.17 | 25.17 | 2,506,313 |
| 20 Dec 2023 | 26.05 | 26.18 | 24.82 | 24.89 | 24.89 | 5,225,594 |
| 19 Dec 2023 | 26.48 | 26.98 | 26.00 | 26.20 | 26.20 | 3,101,190 |
| 18 Dec 2023 | 26.71 | 26.88 | 26.36 | 26.48 | 26.48 | 1,996,780 |
| 15 Dec 2023 | 27.00 | 27.10 | 26.65 | 26.70 | 26.70 | 1,627,875 |
| 14 Dec 2023 | 27.31 | 27.48 | 26.90 | 26.90 | 26.90 | 1,233,270 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.