AIMA Technology Group Co. Ltd. - 603529.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	31.8	32.18	32.18	32.96	31.7	11.27M
November 06, 2025	31.84	31.87	31.87	31.93	31.6	4.54M
November 05, 2025	31.42	31.86	31.86	31.86	31.28	5.83M
November 04, 2025	32.1	31.59	31.59	32.14	31.5	8.75M
November 03, 2025	32.67	32.13	32.13	32.68	32.03	8.16M
October 31, 2025	31.74	32.67	32.67	32.86	31.74	12.72M
October 30, 2025	32.21	31.74	31.74	32.21	31.73	6.93M
October 29, 2025	32.27	32.25	32.25	32.35	31.89	7.34M
October 28, 2025	32.59	32.27	32.27	32.78	32.25	7.88M
October 27, 2025	33.17	32.55	32.55	33.26	32.5	13.8M
October 24, 2025	33.28	33.18	33.18	34.14	33.03	16.99M
October 23, 2025	32.26	32.58	32.58	32.59	32.15	4.78M
October 22, 2025	32.31	32.37	32.37	32.68	32.18	3.86M
October 21, 2025	32.47	32.31	32.31	32.72	32.27	6.85M
October 20, 2025	32.94	32.42	32.42	32.95	32.26	5.71M
October 17, 2025	33.33	32.72	32.72	33.36	32.71	5.34M
October 16, 2025	33.9	33.29	33.29	34.1	33.22	6.46M
October 15, 2025	33.53	33.9	33.9	33.95	33.49	5.09M
October 14, 2025	33.58	33.49	33.49	34.1	33.33	7.79M
October 13, 2025	33.85	33.54	33.54	34.04	33.32	7.76M
October 10, 2025	34.31	34.55	34.55	34.98	34.21	5.68M
October 09, 2025	34.64	34.37	34.37	34.69	34	8.14M
September 30, 2025	34.56	34.72	34.72	35.11	34.41	4.71M
September 29, 2025	34.82	34.56	34.56	34.88	34.02	5.05M
September 26, 2025	35.14	34.75	34.75	35.25	34.72	4.33M
September 25, 2025	34.43	35.14	35.14	35.38	34.39	8.61M
September 24, 2025	34.18	34.5	34.5	34.86	33.93	7.34M
September 23, 2025	33.71	34.39	34.39	34.47	33.12	8.94M
September 22, 2025	34.1	33.71	33.71	34.21	33.52	6.49M
September 19, 2025	34.26	34.09	34.09	34.33	34	6.19M
September 18, 2025	34.88	34.38	34.38	35.32	34.2	9.56M
September 17, 2025	34.5	34.87	34.87	35.03	34.4	6.76M
September 16, 2025	34.55	34.48	34.48	34.75	34.36	4.39M
September 15, 2025	34.62	34.61	34.61	34.85	34.51	5.88M
September 12, 2025	34.91	34.61	34.61	34.93	34.6	7.02M
September 11, 2025	35.04	35.02	35.02	35.06	34.3	7.74M
September 10, 2025	35.98	35.64	35.64	36.05	35.44	6.36M
September 09, 2025	35.91	36.13	36.13	36.55	35.8	7.8M
September 08, 2025	36.34	35.89	35.89	36.35	35.55	10.35M
September 05, 2025	35.15	36.15	36.15	36.74	35.15	12.87M
September 04, 2025	35.46	35.25	35.25	35.49	34.88	6.3M
September 03, 2025	35.38	35.39	35.39	35.62	35.07	6.18M
September 02, 2025	35.95	35.36	35.36	36.06	35.23	10.05M
September 01, 2025	36.75	36.06	36.06	36.84	35.96	9.48M
August 29, 2025	36.22	36.7	36.7	37.1	36.2	8.87M
August 28, 2025	36.44	36.4	36.4	36.45	35.55	9.12M
August 27, 2025	37.16	36.26	36.26	37.18	36.2	13.03M
August 26, 2025	37.07	37.15	37.15	37.4	36.79	13.56M
August 25, 2025	38.3	37.25	37.25	38.35	36.82	23.66M
August 22, 2025	37.5	37.94	37.94	37.94	37.21	11.08M
August 21, 2025	36.6	37.72	37.72	38.02	36.53	15.21M
August 20, 2025	36.26	36.58	36.58	36.68	35.96	8.43M
August 19, 2025	36.65	36.28	36.28	36.7	36.08	7.7M
August 18, 2025	36.3	36.55	36.55	36.83	36.25	6.07M
August 15, 2025	35.86	36.29	36.29	36.37	35.77	4.41M
August 14, 2025	36.3	35.96	35.96	36.48	35.93	5.07M
August 13, 2025	36.39	36.3	36.3	36.5	36	6.11M
August 12, 2025	35.71	36.22	36.22	36.28	35.63	6.68M
August 11, 2025	35.6	35.66	35.66	35.8	35.4	3.99M
August 08, 2025	35.51	35.47	35.47	35.92	35.35	4.17M

AIMA Technology Group Co. Ltd. (603529.SS) SHH