SHA:600732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.89	11.75	10.89	11.57	11.57	6.34%	50,902,800
Sep 29, 2026	11.05	11.07	10.87	10.88	10.88	-1.18%	14,025,650
Sep 28, 2026	11.03	11.21	10.87	11.01	11.01	-0.09%	17,968,284
Sep 24, 2026	10.85	11.19	10.69	11.02	11.02	1.47%	30,484,691
Sep 23, 2026	10.96	11.08	10.84	10.86	10.86	-0.64%	15,139,510
Sep 22, 2026	11.03	11.20	10.88	10.93	10.93	-1.00%	22,745,250
Sep 21, 2026	10.83	11.08	10.70	11.04	11.04	1.85%	38,035,003
Sep 18, 2026	10.14	11.05	10.02	10.84	10.84	7.75%	51,136,200
Sep 17, 2026	10.00	10.14	9.98	10.06	10.06	-0.30%	10,643,118
Sep 16, 2026	10.08	10.18	9.93	10.09	10.09	-0.20%	13,592,019
Sep 15, 2026	10.50	10.65	10.10	10.11	10.11	-0.79%	14,650,920
Sep 14, 2026	10.10	10.26	10.01	10.19	10.19	0.30%	10,929,522
Sep 11, 2026	10.57	10.57	10.11	10.16	10.16	-4.15%	20,613,974
Sep 10, 2026	10.90	10.93	10.57	10.60	10.60	-3.64%	22,348,390
Sep 9, 2026	10.96	11.05	10.82	11.00	11.00	0.09%	12,935,091
Sep 8, 2026	11.03	11.22	10.95	10.99	10.99	-0.72%	13,816,180
Sep 7, 2026	10.89	11.10	10.78	11.07	11.07	1.84%	16,440,875
Sep 4, 2026	10.98	11.09	10.84	10.87	10.87	-0.55%	18,067,067
Sep 3, 2026	11.01	11.15	10.85	10.93	10.93	-0.36%	13,369,822
Sep 2, 2026	11.45	11.45	10.95	10.97	10.97	-4.53%	30,993,212
Sep 1, 2026	11.54	11.62	11.43	11.49	11.49	-0.43%	15,537,293
Aug 31, 2026	11.72	11.79	11.31	11.54	11.54	-2.62%	30,043,120
Aug 28, 2026	11.41	11.95	11.37	11.85	11.85	3.95%	34,690,239
Aug 27, 2026	11.33	11.41	11.16	11.40	11.40	-0.09%	18,454,936
Aug 26, 2026	11.52	11.68	11.39	11.41	11.41	-0.78%	16,114,710
Aug 25, 2026	11.44	11.52	11.23	11.50	11.50	0.44%	15,564,654
Aug 24, 2026	11.68	11.95	11.40	11.45	11.45	-3.13%	20,385,460
Aug 21, 2026	11.76	12.00	11.62	11.82	11.82	0.51%	17,058,959
Aug 20, 2026	11.88	11.96	11.63	11.76	11.76	-0.34%	16,956,223
Aug 19, 2026	12.34	12.35	11.71	11.80	11.80	-5.22%	37,551,920
Aug 18, 2026	12.10	12.53	12.06	12.45	12.45	2.38%	39,021,481
Aug 17, 2026	11.89	12.27	11.89	12.16	12.16	2.70%	26,674,556
Aug 14, 2026	12.10	12.25	11.75	11.84	11.84	-2.55%	27,747,155
Aug 13, 2026	12.60	12.67	12.15	12.15	12.15	-4.03%	40,370,400
Aug 12, 2026	12.13	12.74	12.12	12.66	12.66	3.86%	49,065,826
Aug 11, 2026	12.16	12.44	11.96	12.19	12.19	-0.73%	24,429,957
Aug 10, 2026	12.26	12.47	12.10	12.28	12.28	0.82%	24,926,643
Aug 7, 2026	12.44	12.70	12.13	12.18	12.18	-1.46%	33,741,694
Aug 6, 2026	12.52	12.88	12.20	12.36	12.36	-1.36%	37,564,502
Aug 5, 2026	12.40	12.66	12.33	12.53	12.53	1.05%	19,646,780
Aug 4, 2026	12.58	12.60	12.20	12.40	12.40	-0.96%	22,916,013
Aug 3, 2026	12.46	12.79	12.40	12.52	12.52	1.29%	24,401,660
Jul 31, 2026	12.26	12.60	12.21	12.36	12.36	-	22,116,947
Jul 30, 2026	11.99	12.65	11.90	12.36	12.36	2.57%	44,032,202
Jul 29, 2026	11.90	12.16	11.63	12.05	12.05	0.84%	24,918,329
Jul 28, 2026	11.45	12.16	11.41	11.95	11.95	3.20%	39,604,121
Jul 27, 2026	11.34	11.67	11.28	11.58	11.58	2.03%	17,148,298
Jul 24, 2026	11.71	11.84	11.31	11.35	11.35	-4.54%	28,956,260
Jul 23, 2026	11.71	11.97	11.54	11.89	11.89	0.76%	34,540,510
Jul 22, 2026	11.53	11.96	11.40	11.80	11.80	1.81%	35,605,617