SHA:600732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.26	12.60	12.21	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
Jul 21, 2026	11.37	11.59	11.17	11.59	11.59	2.02%	27,490,760
Jul 20, 2026	11.95	12.14	11.08	11.36	11.36	-4.05%	35,865,400
Jul 17, 2026	12.44	12.59	11.81	11.84	11.84	-4.21%	33,506,500
Jul 16, 2026	12.50	12.64	12.20	12.36	12.36	-0.64%	46,955,488
Jul 15, 2026	11.21	12.44	11.19	12.44	12.44	9.99%	36,951,080
Jul 14, 2026	11.24	11.38	10.98	11.31	11.31	0.98%	18,091,210
Jul 13, 2026	11.90	11.90	11.02	11.20	11.20	-5.96%	32,040,597
Jul 10, 2026	11.84	12.45	11.75	11.91	11.91	0.42%	31,156,055
Jul 9, 2026	11.83	11.99	11.40	11.86	11.86	0.51%	28,472,393
Jul 8, 2026	12.56	12.69	11.80	11.80	11.80	-6.42%	46,007,658
Jul 7, 2026	13.06	13.18	12.60	12.61	12.61	-3.45%	23,728,283
Jul 6, 2026	13.40	13.65	12.88	13.06	13.06	-2.25%	32,299,150
Jul 3, 2026	13.41	13.78	13.29	13.36	13.36	-1.40%	34,043,982
Jul 2, 2026	13.69	14.04	13.34	13.55	13.55	-2.24%	51,910,382
Jul 1, 2026	13.76	14.47	13.30	13.86	13.86	0.07%	62,387,074
Jun 30, 2026	13.03	14.05	12.94	13.85	13.85	5.73%	69,264,709
Jun 29, 2026	12.63	13.11	12.48	13.10	13.10	2.50%	54,167,265
Jun 26, 2026	13.19	13.44	12.75	12.78	12.78	-2.89%	50,739,880
Jun 25, 2026	12.64	13.58	12.63	13.16	13.16	2.73%	55,154,020
Jun 24, 2026	12.65	13.10	12.50	12.81	12.81	1.59%	40,538,546
Jun 23, 2026	13.01	13.30	12.48	12.61	12.61	-3.81%	43,317,380
Jun 22, 2026	12.50	13.35	12.40	13.11	13.11	4.21%	51,800,123
Jun 18, 2026	12.58	12.68	12.43	12.58	12.58	-0.55%	33,300,019
Jun 17, 2026	13.01	13.24	12.59	12.65	12.65	-2.77%	44,617,748
Jun 16, 2026	12.75	13.30	12.50	13.01	13.01	2.12%	47,918,670
Jun 15, 2026	12.50	12.91	12.33	12.74	12.74	0.31%	54,738,411
Jun 12, 2026	12.45	13.27	12.31	12.70	12.70	1.28%	76,184,190
Jun 11, 2026	12.07	13.04	12.07	12.54	12.54	3.89%	106,036,600
Jun 10, 2026	10.73	12.07	10.54	12.07	12.07	10.03%	64,260,281
Jun 9, 2026	10.83	10.97	10.47	10.97	10.97	2.52%	27,692,817
Jun 8, 2026	11.02	11.26	10.54	10.70	10.70	-4.55%	36,901,287
Jun 5, 2026	11.60	11.62	11.18	11.21	11.21	-2.61%	30,548,790
Jun 4, 2026	11.56	11.69	11.38	11.51	11.51	-1.54%	25,615,496
Jun 3, 2026	11.80	11.99	11.62	11.69	11.69	-0.85%	23,368,940
Jun 2, 2026	12.27	12.32	11.68	11.79	11.79	-3.99%	38,182,807
Jun 1, 2026	12.28	12.79	12.05	12.28	12.28	1.49%	36,722,608
May 29, 2026	12.41	12.50	11.91	12.10	12.10	-2.50%	39,426,703
May 28, 2026	12.53	12.60	12.30	12.41	12.41	-1.04%	33,492,346
May 27, 2026	12.99	13.26	12.48	12.54	12.54	-3.46%	38,319,720
May 26, 2026	12.66	13.00	12.45	12.99	12.99	1.96%	38,678,600
May 25, 2026	12.72	12.76	12.20	12.74	12.74	0.24%	44,131,650
May 22, 2026	12.59	12.76	12.40	12.71	12.71	2.09%	30,351,539