SHA:600732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	14.59	15.37	14.44	14.81	14.81	0.89%	60,303,520
Mar 19, 2026	14.34	15.20	14.20	14.68	14.68	1.17%	44,310,460
Mar 18, 2026	14.67	14.84	14.31	14.51	14.51	-1.89%	33,779,223
Mar 17, 2026	14.87	15.20	14.57	14.79	14.79	-0.60%	37,895,580
Mar 16, 2026	15.15	15.34	14.86	14.88	14.88	-2.11%	39,027,940
Mar 13, 2026	15.43	15.77	15.09	15.20	15.20	-2.69%	60,649,900
Mar 12, 2026	15.22	15.67	14.72	15.62	15.62	2.36%	80,756,150
Mar 11, 2026	15.01	15.50	14.92	15.26	15.26	0.59%	53,043,880
Mar 10, 2026	15.22	15.25	14.85	15.17	15.17	-0.78%	56,318,960
Mar 9, 2026	14.90	15.68	14.84	15.29	15.29	1.26%	77,539,890
Mar 6, 2026	15.14	15.14	14.74	15.10	15.10	-0.98%	50,506,050
Mar 5, 2026	14.89	15.36	14.75	15.25	15.25	4.02%	82,323,400
Mar 4, 2026	14.35	15.10	14.34	14.66	14.66	0.62%	57,739,550
Mar 3, 2026	14.18	15.37	14.18	14.57	14.57	2.75%	102,071,200
Mar 2, 2026	14.22	14.76	14.08	14.18	14.18	-2.34%	48,257,230
Feb 27, 2026	14.10	14.79	14.05	14.52	14.52	2.54%	47,898,950
Feb 26, 2026	14.40	14.40	14.09	14.16	14.16	-2.07%	34,494,350
Feb 25, 2026	14.21	14.56	14.18	14.46	14.46	1.19%	42,073,438
Feb 24, 2026	14.46	14.60	14.20	14.29	14.29	-0.42%	32,739,544
Feb 13, 2026	14.82	14.84	14.32	14.35	14.35	-3.30%	43,757,996
Feb 12, 2026	14.70	14.99	14.57	14.84	14.84	1.44%	53,417,715
Feb 11, 2026	14.86	15.03	14.58	14.63	14.63	-0.88%	48,230,850
Feb 10, 2026	14.89	15.01	14.70	14.76	14.76	-1.86%	92,775,070
Feb 9, 2026	14.10	15.04	14.08	15.04	15.04	10.02%	158,599,000
Feb 6, 2026	13.48	13.99	13.29	13.67	13.67	-	63,850,280
Feb 5, 2026	14.50	14.51	13.51	13.67	13.67	-7.45%	97,914,380
Feb 4, 2026	14.17	14.86	14.01	14.77	14.77	4.23%	84,582,980
Feb 3, 2026	13.55	14.25	13.53	14.17	14.17	5.98%	59,750,960
Feb 2, 2026	13.57	13.98	13.36	13.37	13.37	-1.69%	37,215,230
Jan 30, 2026	14.05	14.19	13.25	13.60	13.60	-4.43%	59,793,609
Jan 29, 2026	14.50	14.76	14.16	14.23	14.23	-1.79%	59,814,542
Jan 28, 2026	14.41	14.85	14.31	14.49	14.49	0.28%	70,459,970
Jan 27, 2026	14.15	14.60	13.42	14.45	14.45	1.62%	87,016,030
Jan 26, 2026	15.01	15.09	14.20	14.22	14.22	-3.53%	102,356,500
Jan 23, 2026	13.46	14.74	13.42	14.74	14.74	10.00%	89,945,490
Jan 22, 2026	13.30	13.89	12.96	13.40	13.40	0.98%	66,768,540
Jan 21, 2026	13.30	13.62	13.13	13.27	13.27	-0.82%	24,690,770
Jan 20, 2026	13.98	14.16	13.24	13.38	13.38	-4.50%	47,329,930
Jan 19, 2026	13.87	14.08	13.55	14.01	14.01	-0.64%	36,274,230
Jan 16, 2026	13.64	14.10	13.58	14.10	14.10	3.98%	42,512,435
Jan 15, 2026	13.65	13.83	13.46	13.56	13.56	-0.95%	21,409,520
Jan 14, 2026	13.78	14.15	13.50	13.69	13.69	-0.80%	45,193,800
Jan 13, 2026	14.19	14.20	13.61	13.80	13.80	-2.75%	43,605,333
Jan 12, 2026	13.50	14.40	13.44	14.19	14.19	3.96%	56,121,000
Jan 9, 2026	13.79	13.96	13.55	13.65	13.65	-1.37%	33,631,450
Jan 8, 2026	13.44	13.90	13.30	13.84	13.84	2.22%	34,886,590
Jan 7, 2026	13.67	13.69	13.45	13.54	13.54	-0.95%	22,016,370
Jan 6, 2026	13.35	13.69	13.32	13.67	13.67	2.47%	30,794,020
Jan 5, 2026	13.52	13.54	13.21	13.34	13.34	-0.45%	22,183,720
Dec 31, 2025	13.45	13.59	13.24	13.40	13.40	-0.15%	20,367,780