SHA:600732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	14.40	15.66	14.40	15.35	-	6.82%	80,152,134
Apr 9, 2026	14.25	14.50	14.06	14.37	14.37	-0.55%	34,179,400
Apr 8, 2026	14.11	14.56	14.07	14.45	14.45	4.03%	49,063,200
Apr 7, 2026	13.79	14.05	13.67	13.89	13.89	-0.07%	25,403,160
Apr 3, 2026	14.15	14.20	13.88	13.90	13.90	-1.35%	36,236,860
Apr 2, 2026	14.34	14.63	13.96	14.09	14.09	-2.63%	46,172,430
Apr 1, 2026	14.28	14.61	13.93	14.47	14.47	3.28%	59,052,160
Mar 31, 2026	14.65	15.03	14.00	14.01	14.01	-4.37%	64,521,390
Mar 30, 2026	15.09	15.35	14.34	14.65	14.65	-3.55%	74,864,490
Mar 27, 2026	14.78	15.49	14.75	15.19	15.19	1.88%	61,638,582
Mar 26, 2026	15.41	15.56	14.89	14.91	14.91	-3.56%	74,922,770
Mar 25, 2026	15.50	15.75	15.26	15.46	15.46	0.32%	91,239,881
Mar 24, 2026	14.63	15.66	13.75	15.41	15.41	5.91%	145,503,400
Mar 23, 2026	14.51	15.30	13.89	14.55	14.55	-1.76%	134,348,300
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