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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.8	30.28	30.28	30.93	30.14	6.91M
December 03, 2025	30.57	30.89	30.89	31.08	30.4	4.77M
December 02, 2025	31.01	30.73	30.73	31.11	30.67	3.48M
December 01, 2025	30.86	31.05	31.05	31.11	30.7	5.55M
November 28, 2025	30.75	30.81	30.81	31.48	30.5	5.19M
November 27, 2025	30.37	30.5	30.5	30.63	30.26	3.52M
November 26, 2025	30.58	30.37	30.37	30.84	30.36	3.56M
November 25, 2025	30.5	30.56	30.56	30.96	30.5	4.47M
November 24, 2025	30.6	30.48	30.48	30.68	30.19	4.01M
November 21, 2025	30.76	30.46	30.46	31.05	30.25	6.28M
November 20, 2025	31.69	30.87	30.87	31.7	30.85	7.88M
November 19, 2025	31.31	31.68	31.68	32	31.31	6.01M
November 18, 2025	31.79	31.34	31.34	31.88	31.28	6.85M
November 17, 2025	32.68	31.89	31.89	32.77	31.78	8.07M
November 14, 2025	32.75	32.81	32.81	33.3	32.66	7.04M
November 13, 2025	33.05	32.86	32.86	33.28	32.77	6.51M
November 12, 2025	32.85	32.92	32.92	33.27	32.68	8.94M
November 11, 2025	32.78	32.8	32.8	32.95	32.52	6.46M
November 10, 2025	32.3	32.79	32.79	32.99	32.06	11.23M
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

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