SHA:600032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	9.41	10.40	9.23	10.40	-	10.05%	76,597,711
May 27, 2026	9.25	9.66	9.05	9.45	9.45	1.72%	60,139,490
May 26, 2026	9.68	9.74	9.10	9.29	9.29	-6.45%	64,392,220
May 25, 2026	10.22	10.43	9.63	9.93	9.93	-3.78%	85,016,710
May 22, 2026	10.55	10.66	10.09	10.32	10.32	-5.75%	84,930,220
May 21, 2026	10.55	11.59	10.45	10.95	10.95	3.79%	106,204,900
May 20, 2026	11.42	11.43	10.50	10.55	10.55	-7.54%	78,439,290
May 19, 2026	11.03	11.59	10.88	11.41	11.41	1.78%	119,099,500
May 18, 2026	10.00	11.21	9.98	11.21	11.21	10.01%	115,400,700
May 15, 2026	10.61	10.73	10.10	10.19	10.19	-4.86%	65,538,460
May 14, 2026	11.29	11.70	10.67	10.71	10.71	-6.38%	93,867,540
May 13, 2026	11.30	12.25	11.06	11.44	11.44	-	131,118,300
May 12, 2026	10.63	11.45	10.30	11.44	11.44	7.02%	128,153,600
May 11, 2026	10.50	10.75	10.35	10.69	10.69	2.79%	68,606,600
May 8, 2026	10.55	11.04	10.33	10.40	10.40	-1.61%	65,513,690
May 7, 2026	10.46	10.68	10.38	10.57	10.57	1.05%	64,712,900
May 6, 2026	9.98	10.50	9.95	10.46	10.46	5.98%	68,030,670
Apr 30, 2026	10.40	10.47	9.84	9.87	9.87	-4.17%	65,981,190
Apr 29, 2026	10.27	10.50	10.13	10.30	10.30	-2.00%	59,654,450
Apr 28, 2026	10.32	10.85	10.21	10.51	10.51	-3.31%	86,586,610
Apr 27, 2026	10.74	11.25	10.38	10.87	10.87	0.18%	78,078,570
Apr 24, 2026	11.57	11.67	10.85	10.85	10.85	-9.88%	111,400,800
Apr 23, 2026	11.28	12.40	10.75	12.04	12.04	6.08%	160,362,000
Apr 22, 2026	10.96	11.77	10.95	11.35	11.35	4.51%	175,002,700
Apr 21, 2026	9.96	10.86	9.51	10.86	10.86	10.03%	117,377,100
Apr 20, 2026	9.70	9.93	9.60	9.87	9.87	1.23%	66,500,930
Apr 17, 2026	9.70	10.16	9.60	9.75	9.75	-0.91%	63,662,660
Apr 16, 2026	9.61	9.94	9.51	9.84	9.84	1.86%	65,620,940
Apr 15, 2026	9.78	9.85	9.51	9.66	9.66	-1.43%	81,478,300
Apr 14, 2026	9.89	10.16	9.71	9.80	9.80	0.10%	123,166,500
Apr 13, 2026	8.89	9.79	8.85	9.79	9.79	10.00%	105,747,600
Apr 10, 2026	8.96	9.00	8.87	8.90	8.90	-0.56%	35,811,050
Apr 9, 2026	9.11	9.11	8.91	8.95	8.95	-2.61%	41,656,200
Apr 8, 2026	9.15	9.26	9.10	9.19	9.19	1.32%	55,814,500
Apr 7, 2026	8.94	9.14	8.84	9.07	9.07	1.45%	50,416,180
Apr 3, 2026	9.41	9.45	8.91	8.94	8.94	-4.59%	61,223,730
Apr 2, 2026	9.80	9.89	9.34	9.37	9.37	-4.39%	81,073,140
Apr 1, 2026	10.10	10.16	9.71	9.80	9.80	-1.71%	75,652,930
Mar 31, 2026	10.56	10.62	9.97	9.97	9.97	-6.12%	107,929,800
Mar 30, 2026	11.45	11.73	10.54	10.62	10.62	-9.31%	120,734,000
Mar 27, 2026	12.07	12.34	11.48	11.71	11.71	-7.14%	136,207,000
Mar 26, 2026	12.77	14.10	11.72	12.61	12.61	-3.15%	219,181,500
Mar 25, 2026	11.65	13.02	11.40	13.02	13.02	9.97%	171,721,400
Mar 24, 2026	10.84	11.84	10.06	11.84	11.84	10.04%	182,237,900
Mar 23, 2026	9.53	10.76	9.45	10.76	10.76	10.02%	164,813,600
Mar 20, 2026	9.28	10.10	9.16	9.78	9.78	5.50%	112,763,100
Mar 19, 2026	8.88	9.60	8.88	9.27	9.27	2.77%	95,087,520
Mar 18, 2026	9.18	9.41	8.95	9.02	9.02	-2.59%	92,476,760
Mar 17, 2026	8.63	9.49	8.50	9.26	9.26	7.30%	111,439,400
Mar 16, 2026	8.96	9.04	8.58	8.63	8.63	-4.00%	43,859,970