SHA:600732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	13.61	13.95	13.40	13.42	13.42	-1.97%	25,659,490
Dec 29, 2025	13.84	13.97	13.58	13.69	13.69	-0.58%	24,848,860
Dec 26, 2025	13.40	13.91	13.40	13.77	13.77	2.68%	34,236,360
Dec 25, 2025	13.16	13.47	13.09	13.41	13.41	1.36%	23,871,850
Dec 24, 2025	13.00	13.30	12.83	13.23	13.23	1.69%	18,588,820
Dec 23, 2025	13.22	13.30	12.94	13.01	13.01	-1.59%	16,718,970
Dec 22, 2025	13.00	13.43	12.99	13.22	13.22	1.38%	23,710,600
Dec 19, 2025	12.68	13.20	12.68	13.04	13.04	2.92%	26,575,413
Dec 18, 2025	12.72	12.95	12.60	12.67	12.67	-1.09%	16,084,540
Dec 17, 2025	12.66	12.84	12.47	12.81	12.81	1.03%	20,287,040
Dec 16, 2025	13.03	13.03	12.57	12.68	12.68	-2.76%	21,733,360
Dec 15, 2025	13.10	13.29	13.01	13.04	13.04	-0.76%	16,229,320
Dec 12, 2025	12.88	13.24	12.75	13.14	13.14	2.50%	23,488,910
Dec 11, 2025	13.06	13.17	12.80	12.82	12.82	-1.99%	17,347,130
Dec 10, 2025	13.04	13.16	12.78	13.08	13.08	0.38%	22,171,110
Dec 9, 2025	13.05	13.12	12.92	13.03	13.03	-0.46%	19,000,820
Dec 8, 2025	13.01	13.18	12.71	13.09	13.09	-1.06%	35,220,060
Dec 5, 2025	13.16	13.27	12.96	13.23	13.23	0.53%	16,786,240
Dec 4, 2025	12.93	13.27	12.83	13.16	13.16	1.08%	23,963,780
Dec 3, 2025	13.45	13.45	12.90	13.02	13.02	-3.12%	32,104,400
Dec 2, 2025	13.48	13.74	13.37	13.44	13.44	-0.81%	26,170,880
Dec 1, 2025	13.55	13.65	13.38	13.55	13.55	0.15%	19,479,850
Nov 28, 2025	13.49	13.59	13.32	13.53	13.53	0.30%	19,554,220
Nov 27, 2025	13.23	13.59	13.22	13.49	13.49	1.81%	26,621,070
Nov 26, 2025	13.60	13.60	13.17	13.25	13.25	-1.78%	28,249,110
Nov 25, 2025	13.57	13.74	13.34	13.49	13.49	0.22%	25,701,480
Nov 24, 2025	13.92	14.00	13.31	13.46	13.46	-2.82%	35,252,914
Nov 21, 2025	14.68	14.70	13.67	13.85	13.85	-7.05%	46,050,560
Nov 20, 2025	15.28	15.29	14.87	14.90	14.90	-1.97%	22,663,790
Nov 19, 2025	15.22	15.34	15.01	15.20	15.20	0.40%	20,745,470
Nov 18, 2025	15.26	15.39	15.02	15.14	15.14	-1.17%	21,725,830
Nov 17, 2025	15.61	15.63	15.21	15.32	15.32	-2.05%	31,024,860
Nov 14, 2025	15.44	16.30	15.21	15.64	15.64	0.19%	48,151,180
Nov 13, 2025	15.68	15.84	15.49	15.61	15.61	-0.45%	43,784,430
Nov 12, 2025	16.66	16.66	15.25	15.68	15.68	-6.50%	82,194,700
Nov 11, 2025	16.62	16.93	16.44	16.77	16.77	1.88%	66,541,140
Nov 10, 2025	16.44	16.79	16.18	16.46	16.46	0.61%	70,660,020
Nov 7, 2025	16.00	16.87	15.63	16.36	16.36	2.00%	83,904,040
Nov 6, 2025	15.99	16.38	15.73	16.04	16.04	0.69%	51,692,770