SHA:600732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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