SHA:600032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	6.49	6.79	6.43	6.65	6.65	2.47%	32,182,890
Jul 9, 2026	6.49	6.53	6.30	6.49	6.49	-	25,857,950
Jul 8, 2026	6.66	6.68	6.47	6.49	6.49	-2.26%	23,261,790
Jul 7, 2026	6.88	6.90	6.62	6.64	6.64	-3.77%	26,921,813
Jul 6, 2026	7.08	7.14	6.88	6.90	6.90	-2.95%	25,384,528
Jul 3, 2026	7.07	7.16	7.00	7.11	7.11	0.14%	27,138,492
Jul 2, 2026	7.13	7.43	7.08	7.10	7.10	-0.98%	43,781,204
Jul 1, 2026	7.05	7.20	6.97	7.17	7.17	1.70%	31,837,340
Jun 30, 2026	6.92	7.10	6.90	7.05	7.05	0.57%	26,322,257
Jun 29, 2026	6.86	7.10	6.80	7.01	7.01	1.59%	36,027,072
Jun 26, 2026	7.17	7.38	6.89	6.90	6.90	-2.54%	52,234,519
Jun 25, 2026	7.29	7.29	7.05	7.08	7.08	-3.01%	31,867,587
Jun 24, 2026	7.45	7.45	7.18	7.30	7.30	-2.41%	32,577,999
Jun 23, 2026	7.69	7.71	7.45	7.48	7.48	-2.98%	33,087,915
Jun 22, 2026	7.70	7.74	7.50	7.71	7.71	-0.64%	40,181,947
Jun 18, 2026	8.15	8.16	7.74	7.76	7.76	-5.13%	53,349,579
Jun 17, 2026	8.30	8.41	8.03	8.18	8.18	-2.04%	47,202,603
Jun 16, 2026	8.54	8.54	8.25	8.35	8.35	-2.22%	51,212,711
Jun 15, 2026	8.65	8.74	8.47	8.54	8.54	-0.93%	46,965,580
Jun 12, 2026	8.50	8.70	8.30	8.62	8.62	0.70%	42,644,180
Jun 11, 2026	8.70	8.79	8.45	8.56	8.56	-3.64%	33,930,524
Jun 10, 2026	9.44	9.44	8.70	8.91	8.88	-6.70%	47,675,450
Jun 9, 2026	9.73	9.88	9.21	9.55	9.52	0.74%	46,351,762
Jun 8, 2026	9.90	10.23	9.33	9.48	9.45	-7.87%	56,942,039
Jun 5, 2026	10.93	11.22	10.23	10.29	10.26	-5.34%	66,021,780
Jun 4, 2026	11.10	11.45	10.79	10.87	10.84	-4.90%	74,291,460
Jun 3, 2026	10.75	11.43	10.60	11.43	11.40	4.67%	116,126,900
Jun 2, 2026	10.61	11.13	10.18	10.92	10.89	2.34%	97,893,950
Jun 1, 2026	10.80	10.83	10.11	10.67	10.64	0.57%	81,111,620
May 29, 2026	10.61	11.22	10.58	10.61	10.58	2.02%	123,893,200
May 28, 2026	9.41	10.40	9.23	10.40	10.37	10.05%	80,325,070
May 27, 2026	9.25	9.66	9.05	9.45	9.42	1.72%	60,139,490
May 26, 2026	9.68	9.74	9.10	9.29	9.26	-6.45%	64,392,220
May 25, 2026	10.22	10.43	9.63	9.93	9.90	-3.78%	85,016,710
May 22, 2026	10.55	10.66	10.09	10.32	10.29	-5.75%	84,930,220
May 21, 2026	10.55	11.59	10.45	10.95	10.92	3.79%	106,204,900
May 20, 2026	11.42	11.43	10.50	10.55	10.52	-7.54%	78,439,290
May 19, 2026	11.03	11.59	10.88	11.41	11.38	1.78%	119,099,500
May 18, 2026	10.00	11.21	9.98	11.21	11.18	10.01%	115,400,700
May 15, 2026	10.61	10.73	10.10	10.19	10.16	-4.86%	65,538,460
May 14, 2026	11.29	11.70	10.67	10.71	10.68	-6.38%	93,867,540
May 13, 2026	11.30	12.25	11.06	11.44	11.41	-	131,118,300
May 12, 2026	10.63	11.45	10.30	11.44	11.41	7.02%	128,153,600
May 11, 2026	10.50	10.75	10.35	10.69	10.66	2.79%	68,606,600
May 8, 2026	10.55	11.04	10.33	10.40	10.37	-1.61%	65,513,690
May 7, 2026	10.46	10.68	10.38	10.57	10.54	1.05%	64,712,900
May 6, 2026	9.98	10.50	9.95	10.46	10.43	5.98%	68,030,670
Apr 30, 2026	10.40	10.47	9.84	9.87	9.84	-4.17%	65,981,190
Apr 29, 2026	10.27	10.50	10.13	10.30	10.27	-2.00%	59,654,450
Apr 28, 2026	10.32	10.85	10.21	10.51	10.48	-3.31%	86,586,610