SHA:600732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	12.99	13.26	12.68	12.71	-	-2.16%	24,772,162
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
May 21, 2026	13.20	13.21	12.42	12.45	12.45	-5.47%	42,573,830
May 20, 2026	13.04	13.27	12.81	13.17	13.17	-0.08%	36,967,088
May 19, 2026	12.91	13.19	12.63	13.18	13.18	1.78%	48,117,713
May 18, 2026	13.30	13.35	12.87	12.95	12.95	-3.14%	55,325,985
May 15, 2026	14.10	14.12	13.22	13.37	13.37	-5.18%	82,086,471
May 14, 2026	14.61	14.76	14.01	14.10	14.10	-3.16%	49,220,451
May 13, 2026	14.53	14.74	14.42	14.56	14.56	-0.75%	35,535,360
May 12, 2026	14.72	14.92	14.41	14.67	14.67	-0.41%	43,325,930
May 11, 2026	14.90	15.22	14.63	14.73	14.73	-1.07%	58,254,610
May 8, 2026	14.80	14.95	14.55	14.89	14.89	0.27%	35,310,290
May 7, 2026	14.99	15.29	14.80	14.85	14.85	-0.80%	41,115,780
May 6, 2026	15.45	15.52	14.80	14.97	14.97	-2.67%	58,194,030
Apr 30, 2026	14.60	15.55	14.57	15.38	15.38	4.48%	60,949,470
Apr 29, 2026	14.05	14.83	13.86	14.72	14.72	4.18%	57,979,760
Apr 28, 2026	14.45	14.77	14.10	14.13	14.13	-5.04%	69,321,820
Apr 27, 2026	15.27	15.27	14.72	14.88	14.88	-2.55%	41,301,200
Apr 24, 2026	15.57	15.58	15.20	15.27	15.27	-1.86%	28,869,670
Apr 23, 2026	15.89	15.94	15.43	15.56	15.56	-1.46%	29,396,190
Apr 22, 2026	15.78	16.00	15.69	15.79	15.79	-0.94%	31,562,060
Apr 21, 2026	16.18	16.33	15.88	15.94	15.94	-0.81%	32,927,950
Apr 20, 2026	15.98	16.54	15.94	16.07	16.07	0.56%	43,931,340
Apr 17, 2026	15.67	16.27	15.66	15.98	15.98	1.85%	44,365,900
Apr 16, 2026	15.51	15.88	15.42	15.69	15.69	1.16%	30,941,470
Apr 15, 2026	15.80	16.06	15.46	15.51	15.51	-1.90%	40,523,730
Apr 14, 2026	15.83	16.11	15.69	15.81	15.81	-0.25%	57,203,740
Apr 13, 2026	15.25	16.06	15.20	15.85	15.85	3.80%	76,940,870
Apr 10, 2026	14.40	15.66	14.40	15.27	15.27	6.26%	99,642,280
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%	61,638,580
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%	91,239,880
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%	33,779,220
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