SHA:600192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.49	6.61	6.42	6.56	6.56	-1.80%	14,570,826
Jul 30, 2026	6.46	6.91	6.44	6.68	6.68	2.77%	18,643,630
Jul 29, 2026	6.42	6.54	6.32	6.50	6.50	1.25%	7,372,280
Jul 28, 2026	6.30	6.48	6.30	6.42	6.42	0.47%	7,547,431
Jul 27, 2026	6.05	6.39	6.04	6.39	6.39	5.10%	9,792,900
Jul 24, 2026	6.24	6.29	6.08	6.08	6.08	-2.72%	6,415,800
Jul 23, 2026	5.84	6.28	5.84	6.25	6.25	6.29%	11,712,350
Jul 22, 2026	6.00	6.05	5.70	5.88	5.88	-1.18%	6,756,800
Jul 21, 2026	6.16	6.17	5.60	5.95	5.95	-2.94%	10,266,906
Jul 20, 2026	6.03	6.32	5.99	6.13	6.13	0.66%	8,723,367
Jul 17, 2026	6.11	6.30	6.03	6.09	6.09	-2.25%	6,944,500
Jul 16, 2026	6.03	6.34	6.03	6.23	6.23	-	7,552,575
Jul 15, 2026	6.23	6.55	6.13	6.23	6.23	0.81%	8,636,293
Jul 14, 2026	6.26	6.26	6.03	6.18	6.18	-0.32%	6,752,705
Jul 13, 2026	6.66	6.66	6.17	6.20	6.20	-6.91%	12,856,958
Jul 10, 2026	6.13	6.66	5.99	6.66	6.66	10.08%	11,622,776
Jul 9, 2026	6.10	6.15	5.85	6.05	6.05	-0.66%	5,478,800
Jul 8, 2026	6.18	6.22	6.07	6.09	6.09	-1.77%	3,991,580
Jul 7, 2026	6.40	6.47	6.18	6.20	6.20	-3.28%	6,045,645
Jul 6, 2026	6.61	6.68	6.40	6.41	6.41	-3.03%	6,530,600
Jul 3, 2026	6.50	6.63	6.45	6.61	6.61	1.38%	7,310,401
Jul 2, 2026	6.66	6.82	6.50	6.52	6.52	-1.95%	8,698,060
Jul 1, 2026	6.62	6.74	6.47	6.65	6.65	0.76%	10,200,061
Jun 30, 2026	6.52	6.62	6.38	6.60	6.60	0.61%	7,981,295
Jun 29, 2026	6.57	6.73	6.30	6.56	6.56	-0.46%	10,105,500
Jun 26, 2026	7.04	7.16	6.58	6.59	6.59	-5.86%	12,783,640
Jun 25, 2026	7.15	7.15	6.83	7.00	7.00	-2.23%	11,222,300
Jun 24, 2026	7.50	7.52	6.96	7.16	7.16	-4.41%	16,409,935
Jun 23, 2026	7.70	7.90	7.47	7.49	7.49	-3.85%	17,321,342
Jun 22, 2026	7.89	7.89	7.47	7.79	7.79	0.26%	23,619,926
Jun 18, 2026	8.18	8.32	7.77	7.77	7.77	-6.95%	38,099,142
Jun 17, 2026	7.90	8.35	7.86	8.35	8.35	10.01%	29,441,389
Jun 16, 2026	6.90	7.59	6.87	7.59	7.59	10.00%	8,670,417
Jun 15, 2026	6.83	7.03	6.83	6.90	6.90	1.02%	5,064,200
Jun 12, 2026	6.78	6.92	6.75	6.83	6.83	1.64%	4,748,400
Jun 11, 2026	6.78	6.85	6.63	6.72	6.72	-1.18%	4,739,000
Jun 10, 2026	6.90	7.00	6.71	6.80	6.80	-3.00%	4,751,800
Jun 9, 2026	7.03	7.05	6.83	7.01	7.01	0.29%	5,664,195
Jun 8, 2026	7.00	7.23	6.83	6.99	6.99	-2.51%	7,040,500
Jun 5, 2026	7.13	7.28	7.00	7.17	7.17	0.42%	5,412,300
Jun 4, 2026	7.30	7.33	7.07	7.14	7.14	-2.59%	5,937,500
Jun 3, 2026	7.47	7.50	7.25	7.33	7.33	-1.87%	6,113,500
Jun 2, 2026	7.66	7.69	7.33	7.47	7.47	-2.35%	6,078,300
Jun 1, 2026	7.43	7.71	7.33	7.65	7.65	2.96%	7,814,542
May 29, 2026	7.67	7.68	7.39	7.43	7.43	-3.00%	6,109,600
May 28, 2026	7.56	7.70	7.46	7.66	7.66	1.19%	5,860,000
May 27, 2026	7.73	7.84	7.52	7.57	7.57	-2.07%	7,941,000
May 26, 2026	8.13	8.13	7.65	7.73	7.73	-5.04%	11,035,480
May 25, 2026	8.15	8.33	8.05	8.14	8.14	0.25%	6,283,605
May 22, 2026	8.06	8.16	8.03	8.12	8.12	0.37%	5,974,393