Breaking

The US economy added 177,000 jobs in April, while the unemployment rate held steady

Shanghai - Delayed Quote CNY

AIMA Technology Group CO., LTD (603529.SS)

43.09

+0.60

+(1.41%)

At close: April 30 at 3:00:04 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	42.46	44.06	42.22	43.09	43.09	4,285,100
Apr 29, 2025	41.50	42.50	41.50	42.49	42.49	3,098,349
Apr 28, 2025	42.51	43.22	41.53	41.73	41.73	5,486,229
Apr 25, 2025	42.91	43.23	41.83	42.52	42.52	5,832,828
Apr 24, 2025	42.08	43.43	42.08	42.86	42.86	3,818,363
Apr 23, 2025	41.19	43.00	41.02	42.30	42.30	6,678,815
Apr 22, 2025	41.78	41.92	40.91	41.17	41.17	5,322,421
Apr 21, 2025	41.97	42.49	41.60	41.94	41.94	4,350,094
Apr 18, 2025	42.42	43.14	41.70	41.82	41.82	2,121,960
Apr 17, 2025	41.67	42.99	41.50	42.49	42.49	3,397,336
Apr 16, 2025	43.16	43.28	41.31	42.07	42.07	5,562,973
Apr 15, 2025	43.91	44.41	42.85	43.50	43.50	3,690,842
Apr 14, 2025	44.18	44.50	43.25	43.68	43.68	4,208,090
Apr 11, 2025	44.15	44.45	43.46	44.18	44.18	3,513,396
Apr 10, 2025	44.34	45.45	43.56	44.15	44.15	4,746,740
Apr 9, 2025	42.41	44.80	41.97	44.38	44.38	4,829,231
Apr 8, 2025	42.73	44.68	41.97	43.09	43.09	6,362,304
Apr 7, 2025	43.99	45.42	41.90	42.73	42.73	8,014,791
Apr 3, 2025	46.98	47.20	44.50	46.35	46.35	7,805,650
Apr 2, 2025	46.30	47.44	46.00	46.97	46.97	4,017,607
Apr 1, 2025	44.38	47.28	44.01	46.30	46.30	6,010,059
Mar 31, 2025	45.39	45.80	44.15	44.38	44.38	3,215,723
Mar 28, 2025	44.50	46.09	44.39	44.50	44.50	3,700,626
Mar 27, 2025	42.96	44.85	42.60	44.70	44.70	5,564,500
Mar 26, 2025	44.03	44.44	42.60	42.75	42.75	4,751,237
Mar 25, 2025	44.78	45.49	43.79	44.44	44.44	3,229,462
Mar 24, 2025	45.01	46.21	43.88	44.29	44.29	5,580,022
Mar 21, 2025	45.72	45.99	43.65	45.99	45.99	8,084,297
Mar 20, 2025	45.33	46.97	45.14	46.14	46.14	5,458,391
Mar 19, 2025	45.17	45.98	44.57	45.78	45.78	4,613,682
Mar 18, 2025	42.58	46.36	42.58	45.00	45.00	8,340,660
Mar 17, 2025	42.99	43.12	41.80	42.66	42.66	5,535,242
Mar 14, 2025	39.31	42.58	39.31	42.50	42.50	7,415,929
Mar 13, 2025	39.51	39.98	39.15	39.63	39.63	3,230,643
Mar 12, 2025	39.89	40.08	39.03	39.48	39.48	3,730,770
Mar 11, 2025	39.80	40.05	39.51	39.80	39.80	2,612,574
Mar 10, 2025	40.46	40.98	39.58	40.11	40.11	3,011,442
Mar 7, 2025	40.22	41.70	40.10	40.98	40.98	3,828,988
Mar 6, 2025	41.99	41.99	39.82	40.85	40.85	6,835,119
Mar 5, 2025	41.89	42.08	40.88	41.90	41.90	2,819,925
Mar 4, 2025	41.82	42.60	41.19	41.89	41.89	4,887,669
Mar 3, 2025	39.79	42.15	39.78	41.37	41.37	6,692,811
Feb 28, 2025	38.98	40.10	38.50	39.79	39.79	5,897,151
Feb 27, 2025	37.82	39.61	37.72	39.10	39.10	7,339,320
Feb 26, 2025	39.70	40.21	37.42	37.85	37.85	7,380,494
Feb 25, 2025	39.33	40.44	39.31	39.68	39.68	2,401,350
Feb 24, 2025	39.33	40.18	39.19	39.74	39.74	3,178,278
Feb 21, 2025	40.49	40.49	39.18	39.81	39.81	4,547,571
Feb 20, 2025	41.47	41.48	40.05	40.20	40.20	3,509,363
Feb 19, 2025	39.89	41.54	39.56	41.47	41.47	3,912,516
Feb 18, 2025	39.50	40.67	39.28	40.11	40.11	4,677,992
Feb 17, 2025	40.30	40.78	39.47	39.66	39.66	4,305,630
Feb 14, 2025	38.50	40.46	38.30	40.30	40.30	5,577,750
Feb 13, 2025	38.52	39.40	38.40	38.82	38.82	4,326,048
Feb 12, 2025	38.73	38.73	37.90	38.59	38.59	3,908,306
Feb 11, 2025	39.13	39.69	38.58	38.83	38.83	3,566,493
Feb 10, 2025	39.30	40.15	39.00	39.07	39.07	7,316,966
Feb 7, 2025	38.35	39.59	37.96	39.29	39.29	13,121,190
Feb 6, 2025	41.20	41.72	37.70	39.02	39.02	17,409,615
Feb 5, 2025	42.31	43.07	41.13	41.41	41.41	3,741,557
Jan 27, 2025	41.92	43.03	41.38	42.50	42.50	4,033,788
Jan 24, 2025	41.53	42.05	40.81	41.92	41.92	3,579,124
Jan 23, 2025	44.06	44.19	41.02	41.57	41.57	7,923,412
Jan 22, 2025	44.02	45.50	43.05	43.85	43.85	10,404,384
Jan 21, 2025	41.63	43.04	41.41	42.95	42.95	5,298,526
Jan 20, 2025	40.60	42.16	40.60	41.63	41.63	4,498,741
Jan 17, 2025	40.01	40.95	39.20	40.28	40.28	3,738,470
Jan 16, 2025	40.14	40.70	39.06	40.10	40.10	7,808,662
Jan 15, 2025	42.00	42.48	39.90	40.13	40.13	4,513,324
Jan 14, 2025	41.03	42.34	40.64	42.09	42.09	3,753,523
Jan 13, 2025	40.70	42.05	40.52	40.97	40.97	4,528,790
Jan 10, 2025	41.58	43.49	40.96	41.01	41.01	4,568,201
Jan 9, 2025	44.63	44.63	42.33	42.34	42.34	6,299,915
Jan 8, 2025	42.97	44.89	42.76	44.64	44.64	5,568,714
Jan 7, 2025	42.40	43.40	41.60	43.20	43.20	4,689,426
Jan 6, 2025	41.90	42.67	40.90	42.66	42.66	3,490,068
Jan 3, 2025	41.35	42.80	41.35	41.90	41.90	4,841,404
Jan 2, 2025	40.80	42.70	40.49	41.68	41.68	6,823,514
Dec 31, 2024	39.87	41.46	39.74	41.02	41.02	4,849,924
Dec 30, 2024	40.88	41.04	39.61	39.92	39.92	6,491,032
Dec 27, 2024	41.20	41.45	40.62	41.06	41.06	2,967,876
Dec 26, 2024	40.32	42.10	40.18	41.29	41.29	4,110,043
Dec 25, 2024	40.50	40.87	39.81	40.39	40.39	2,142,610
Dec 24, 2024	40.50	41.67	40.18	40.61	40.61	4,252,362
Dec 23, 2024	41.00	41.66	40.63	41.30	41.30	3,329,288
Dec 20, 2024	39.81	41.46	39.81	40.60	40.60	3,331,404
Dec 19, 2024	40.00	40.47	38.68	40.21	40.21	3,342,589
Dec 18, 2024	40.68	41.95	40.28	40.47	40.47	4,172,971
Dec 17, 2024	40.50	41.71	39.98	40.69	40.69	3,514,170
Dec 16, 2024	42.22	42.23	39.98	40.50	40.50	7,244,389
Dec 13, 2024	43.09	43.09	41.31	42.58	42.58	6,167,272
Dec 12, 2024	43.21	43.45	42.13	43.11	43.11	4,660,473
Dec 11, 2024	42.41	43.98	41.60	43.44	43.44	5,672,387
Dec 10, 2024	40.66	42.98	40.43	42.40	42.40	9,842,693
Dec 9, 2024	38.37	39.56	37.99	39.52	39.52	4,109,267
Dec 6, 2024	38.70	39.30	37.86	38.49	38.49	3,879,847
Dec 5, 2024	39.01	39.50	38.41	38.76	38.76	3,096,590
Dec 4, 2024	39.53	40.08	38.89	39.57	39.57	5,133,838
Dec 3, 2024	37.04	39.98	36.89	39.76	39.76	8,657,756
Dec 2, 2024	36.94	37.63	36.75	37.31	37.31	4,515,722
Nov 29, 2024	37.85	38.19	36.80	37.09	37.09	6,404,997
Nov 28, 2024	38.20	38.75	37.45	38.00	38.00	4,101,015
Nov 27, 2024	38.10	38.78	37.80	38.49	38.49	4,233,981
Nov 26, 2024	37.75	39.80	37.52	38.48	38.48	7,689,543
Nov 25, 2024	37.60	40.00	37.60	37.75	37.75	9,299,151
Nov 22, 2024	38.43	38.52	37.42	37.46	37.46	3,901,548
Nov 21, 2024	38.50	39.59	38.20	38.43	38.43	3,569,896
Nov 20, 2024	39.12	39.70	38.10	38.92	38.92	6,765,999
Nov 19, 2024	36.74	39.35	36.74	39.12	39.12	9,772,572
Nov 18, 2024	37.99	38.70	36.79	37.03	37.03	6,331,040
Nov 15, 2024	37.00	38.44	36.91	37.80	37.80	11,686,233
Nov 14, 2024	36.56	37.80	36.27	37.31	37.31	15,573,689
Nov 13, 2024	32.80	35.35	32.69	35.33	35.33	10,489,711
Nov 12, 2024	33.40	34.15	32.83	33.16	33.16	4,989,428
Nov 11, 2024	33.90	33.99	33.04	33.38	33.38	6,483,728
Nov 8, 2024	35.20	35.40	33.60	34.01	34.01	7,096,353
Nov 7, 2024	33.93	35.38	33.61	35.17	35.17	5,119,526
Nov 6, 2024	34.92	35.09	33.61	34.04	34.04	5,702,729
Nov 5, 2024	34.50	35.37	33.75	34.93	34.93	5,557,125
Nov 4, 2024	35.17	35.17	34.14	34.72	34.72	2,721,450
Nov 1, 2024	34.69	35.30	34.01	34.79	34.79	3,208,547
Oct 31, 2024	35.20	35.39	34.15	34.69	34.69	3,938,203
Oct 30, 2024	35.82	36.13	35.03	35.39	35.39	4,131,543
Oct 29, 2024	37.01	37.25	35.95	36.20	36.20	6,196,091
Oct 28, 2024	35.01	37.72	35.00	37.14	37.14	11,046,292
Oct 25, 2024	34.58	36.30	34.58	35.76	35.76	5,405,103
Oct 24, 2024	35.09	35.39	34.70	34.79	34.79	2,453,264
Oct 23, 2024	35.00	35.86	34.67	35.37	35.37	4,613,300
Oct 22, 2024	33.97	35.65	33.90	35.23	35.23	5,960,321
Oct 21, 2024	34.11	34.88	33.35	34.36	34.36	6,053,960
Oct 18, 2024	32.61	34.82	32.30	34.26	34.26	8,649,291
Oct 17, 2024	32.90	33.88	32.41	32.89	32.89	4,593,515
Oct 16, 2024	0.332 Dividend
Oct 16, 2024	32.24	33.20	31.91	32.66	32.66	4,888,009
Oct 15, 2024	33.70	34.45	32.59	32.96	32.63	9,528,738
Oct 14, 2024	31.50	34.24	31.46	33.75	33.41	19,097,652
Oct 11, 2024	31.01	32.97	31.01	32.07	31.75	27,005,744
Oct 10, 2024	33.42	35.24	33.40	34.45	34.10	11,240,800
Oct 9, 2024	35.20	35.47	33.40	33.44	33.10	14,449,027
Oct 8, 2024	40.24	40.93	35.18	36.88	36.51	27,090,404
Sep 30, 2024	36.31	38.26	34.06	37.50	37.12	24,685,229
Sep 27, 2024	35.80	37.18	35.48	35.60	35.24	4,416,514
Sep 26, 2024	33.79	35.80	33.35	35.49	35.13	7,503,531
Sep 25, 2024	33.29	34.50	32.90	33.87	33.53	5,971,313
Sep 24, 2024	32.50	33.48	31.80	33.29	32.95	6,122,567
Sep 23, 2024	31.91	32.68	31.56	32.45	32.12	3,920,150
Sep 20, 2024	31.96	33.25	31.56	32.16	31.84	6,894,458
Sep 19, 2024	32.00	32.50	31.80	31.92	31.60	3,780,094
Sep 18, 2024	31.10	32.26	30.96	31.93	31.61	3,177,580
Sep 13, 2024	31.64	31.88	31.24	31.35	31.03	3,534,238
Sep 12, 2024	32.70	33.19	31.61	31.74	31.42	5,323,319
Sep 11, 2024	31.88	33.35	31.70	32.83	32.50	5,622,486
Sep 10, 2024	31.29	32.20	31.06	32.02	31.70	5,299,742
Sep 9, 2024	31.35	31.80	31.06	31.29	30.97	4,277,092
Sep 6, 2024	32.41	32.68	31.40	31.46	31.14	4,855,335
Sep 5, 2024	32.31	33.03	31.60	32.33	32.00	6,282,732
Sep 4, 2024	31.50	33.18	31.21	32.50	32.17	9,547,668
Sep 3, 2024	29.66	31.99	29.58	31.75	31.43	10,002,430
Sep 2, 2024	31.04	31.64	29.11	30.58	30.27	14,567,719
Aug 30, 2024	29.01	29.95	28.91	29.43	29.13	13,498,243
Aug 29, 2024	29.00	30.19	28.84	29.87	29.57	7,050,612
Aug 28, 2024	29.00	29.60	28.70	29.12	28.83	6,375,369
Aug 27, 2024	28.43	29.41	27.93	29.13	28.84	8,684,045
Aug 26, 2024	28.35	29.20	27.76	28.32	28.03	9,130,671
Aug 23, 2024	27.00	28.86	26.41	28.37	28.08	13,562,599
Aug 22, 2024	25.93	26.55	25.50	26.32	26.05	3,821,793
Aug 21, 2024	25.90	26.25	25.65	25.86	25.60	2,385,989
Aug 20, 2024	26.40	26.40	25.75	26.13	25.87	3,163,250
Aug 19, 2024	25.64	26.60	25.41	26.50	26.23	4,633,407
Aug 16, 2024	26.31	26.31	25.41	25.65	25.39	4,331,682
Aug 15, 2024	26.46	27.09	26.04	26.33	26.06	4,346,487
Aug 14, 2024	27.03	27.10	26.40	26.67	26.40	3,023,725
Aug 13, 2024	27.47	27.70	26.87	27.11	26.84	3,491,780
Aug 12, 2024	28.22	28.22	27.39	27.64	27.36	3,616,471
Aug 9, 2024	28.34	28.62	28.12	28.25	27.97	2,179,030
Aug 8, 2024	28.44	28.80	27.93	28.36	28.07	4,345,081
Aug 7, 2024	27.82	28.90	27.82	28.61	28.32	6,512,843
Aug 6, 2024	27.49	28.28	27.38	28.00	27.72	6,199,519
Aug 5, 2024	27.11	28.20	27.00	27.28	27.01	5,045,850
Aug 2, 2024	28.40	28.40	27.20	27.35	27.07	5,520,842
Aug 1, 2024	28.00	28.97	27.97	28.42	28.13	10,120,847
Jul 31, 2024	25.40	27.94	25.22	27.94	27.66	8,403,861
Jul 30, 2024	25.67	25.89	24.89	25.40	25.14	3,046,280
Jul 29, 2024	26.52	26.64	25.81	25.85	25.59	3,883,468
Jul 26, 2024	25.63	26.80	25.63	26.50	26.23	6,181,787
Jul 25, 2024	25.20	25.54	24.72	24.99	24.74	2,584,800
Jul 24, 2024	25.70	25.87	25.02	25.13	24.88	4,559,844
Jul 23, 2024	26.80	26.91	25.71	25.74	25.48	5,207,869
Jul 22, 2024	26.68	27.08	26.32	26.97	26.70	3,880,477
Jul 19, 2024	27.10	27.14	26.51	26.62	26.35	3,757,426
Jul 18, 2024	27.13	27.45	26.80	27.15	26.88	3,147,319
Jul 17, 2024	27.54	27.60	27.02	27.28	27.01	3,193,310
Jul 16, 2024	27.84	27.94	27.48	27.55	27.27	2,617,530
Jul 15, 2024	27.47	28.20	27.26	27.88	27.60	4,200,782
Jul 12, 2024	0.534 Dividend
Jul 12, 2024	28.06	28.06	26.98	27.59	27.31	3,562,182
Jul 11, 2024	28.01	28.46	27.66	28.29	27.48	4,832,319
Jul 10, 2024	27.50	28.29	27.10	27.86	27.06	4,492,260
Jul 9, 2024	26.61	27.70	26.34	27.50	26.71	5,020,382
Jul 8, 2024	27.34	27.49	26.46	26.61	25.84	3,666,214
Jul 5, 2024	27.06	27.06	27.06	27.06	26.28	-
Jul 4, 2024	27.11	27.99	26.95	27.06	26.28	4,932,646
Jul 3, 2024	27.90	28.30	27.60	27.67	26.87	4,372,770
Jul 2, 2024	27.70	28.90	27.70	28.06	27.25	7,333,365
Jul 1, 2024	27.19	28.33	26.50	27.98	27.18	7,076,318
Jun 28, 2024	27.97	28.16	27.20	27.33	26.54	7,417,440
Jun 27, 2024	28.60	28.67	27.96	28.15	27.34	4,643,300
Jun 26, 2024	29.20	29.58	28.20	28.79	27.96	6,815,403
Jun 25, 2024	29.93	30.04	29.22	29.46	28.61	3,233,479
Jun 24, 2024	30.97	30.97	29.75	29.81	28.95	4,133,990
Jun 21, 2024	30.57	31.50	30.33	30.83	29.94	4,482,969
Jun 20, 2024	31.00	31.29	30.35	30.45	29.57	3,974,200
Jun 19, 2024	31.80	31.87	30.68	31.04	30.15	3,656,460
Jun 18, 2024	31.88	32.87	31.55	31.78	30.87	3,605,282
Jun 17, 2024	30.90	32.50	30.76	32.18	31.25	6,189,716
Jun 14, 2024	30.66	31.30	30.44	31.03	30.14	4,911,388
Jun 13, 2024	31.03	31.22	30.55	30.66	29.78	3,549,291
Jun 12, 2024	32.02	32.02	30.80	30.98	30.09	5,378,952
Jun 11, 2024	32.35	32.76	31.66	31.91	30.99	4,517,026
Jun 7, 2024	33.42	33.80	32.28	32.60	31.66	5,847,290
Jun 6, 2024	33.60	33.92	33.31	33.45	32.49	3,912,779
Jun 5, 2024	34.85	34.85	33.71	33.74	32.77	3,466,041
Jun 4, 2024	35.00	35.10	34.10	34.67	33.67	2,865,810
Jun 3, 2024	34.35	35.44	34.23	34.68	33.68	3,529,905
May 31, 2024	34.97	35.65	34.63	34.63	33.63	4,128,681
May 30, 2024	34.39	35.49	34.21	34.70	33.70	2,683,742
May 29, 2024	34.24	35.20	33.98	34.63	33.63	2,995,016
May 28, 2024	34.50	34.80	34.15	34.32	33.33	2,257,147
May 27, 2024	34.75	34.94	34.44	34.60	33.60	3,092,270
May 24, 2024	35.15	35.30	34.52	34.60	33.60	3,131,977
May 23, 2024	35.70	35.76	35.00	35.16	34.15	4,023,420
May 22, 2024	36.72	36.92	35.69	35.88	34.85	3,371,120
May 21, 2024	36.80	37.18	36.57	36.69	35.63	2,452,630
May 20, 2024	36.43	37.30	36.15	37.02	35.96	3,723,860
May 17, 2024	36.09	37.30	35.82	36.61	35.56	6,365,062
May 16, 2024	35.88	36.25	35.43	36.09	35.05	5,361,356
May 15, 2024	36.24	36.68	35.37	35.53	34.51	5,714,334
May 14, 2024	36.20	37.21	36.10	36.67	35.62	7,491,316
May 13, 2024	37.30	37.66	36.02	36.53	35.48	10,352,343
May 10, 2024	37.42	38.38	36.88	37.80	36.71	7,414,047
May 9, 2024	35.62	37.70	35.49	37.57	36.49	10,442,352
May 8, 2024	36.13	36.13	34.91	35.58	34.56	6,152,710
May 7, 2024	36.00	36.58	35.51	36.17	35.13	4,330,558
May 6, 2024	35.67	36.56	35.20	36.22	35.18	7,134,549
Apr 30, 2024	35.06	35.69	34.67	35.28	34.27	4,700,425