SHA:600992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	14.09	14.11	13.82	14.00	14.00	2.41%	11,290,100
Jan 27, 2026	13.73	13.78	13.33	13.67	13.67	-0.87%	5,085,700
Jan 26, 2026	14.05	14.05	13.63	13.79	13.79	-2.20%	6,326,500
Jan 23, 2026	13.80	14.10	13.79	14.10	14.10	2.03%	7,874,700
Jan 22, 2026	13.52	13.87	13.47	13.82	13.82	2.22%	6,137,710
Jan 21, 2026	13.40	13.54	13.34	13.52	13.52	0.45%	3,295,500
Jan 20, 2026	13.50	13.59	13.35	13.46	13.46	-0.74%	4,316,600
Jan 19, 2026	13.24	13.66	13.23	13.56	13.56	2.11%	4,822,800
Jan 16, 2026	13.54	13.64	13.21	13.28	13.28	-1.92%	5,534,711
Jan 15, 2026	13.55	13.75	13.46	13.54	13.54	-0.95%	4,157,500
Jan 14, 2026	13.71	13.92	13.51	13.67	13.67	-0.51%	7,036,700
Jan 13, 2026	14.10	14.18	13.70	13.74	13.74	-2.90%	7,807,330
Jan 12, 2026	14.00	14.24	13.82	14.15	14.15	1.22%	9,585,300
Jan 9, 2026	13.72	14.80	13.72	13.98	13.98	2.49%	12,326,500
Jan 8, 2026	13.23	13.70	13.20	13.64	13.64	2.79%	7,355,700
Jan 7, 2026	13.54	13.54	13.23	13.27	13.27	-1.92%	5,337,701
Jan 6, 2026	13.45	13.59	13.42	13.53	13.53	0.45%	5,312,500
Jan 5, 2026	13.57	13.59	13.37	13.47	13.47	-0.74%	5,472,100
Dec 31, 2025	13.45	13.68	13.24	13.57	13.57	1.27%	6,935,900
Dec 30, 2025	13.22	13.84	13.17	13.40	13.40	0.68%	8,280,201
Dec 29, 2025	13.33	13.55	13.22	13.31	13.31	0.76%	5,997,700
Dec 26, 2025	13.09	13.40	13.00	13.21	13.21	0.84%	5,598,900
Dec 25, 2025	12.98	13.13	12.98	13.10	13.10	0.69%	2,898,600
Dec 24, 2025	12.88	13.02	12.77	13.01	13.01	1.40%	3,040,700
Dec 23, 2025	12.95	12.99	12.81	12.83	12.83	-0.93%	2,334,600
Dec 22, 2025	12.97	13.02	12.92	12.95	12.95	-0.15%	2,552,300
Dec 19, 2025	12.86	13.02	12.83	12.97	12.97	1.25%	3,406,700
Dec 18, 2025	12.60	12.98	12.50	12.81	12.81	1.59%	4,118,900
Dec 17, 2025	12.65	12.70	12.42	12.61	12.61	-0.47%	3,424,720
Dec 16, 2025	12.85	12.99	12.64	12.67	12.67	-2.24%	3,216,200
Dec 15, 2025	12.91	13.09	12.78	12.96	12.96	0.08%	3,111,200
Dec 12, 2025	13.04	13.21	12.93	12.95	12.95	0.31%	3,741,600
Dec 11, 2025	13.28	13.34	12.88	12.91	12.91	-2.79%	5,532,100
Dec 10, 2025	13.22	13.38	13.20	13.28	13.28	-0.08%	3,021,700
Dec 9, 2025	13.52	13.65	13.29	13.29	13.29	-2.14%	3,870,500
Dec 8, 2025	13.74	13.82	13.56	13.58	13.58	-0.95%	3,827,400
Dec 5, 2025	13.46	13.75	13.30	13.71	13.71	2.01%	4,956,620
Dec 4, 2025	13.61	13.66	13.41	13.44	13.44	-0.59%	3,193,600
Dec 3, 2025	13.71	13.71	13.47	13.52	13.52	-1.24%	3,479,400
Dec 2, 2025	13.90	13.95	13.67	13.69	13.69	-1.86%	4,278,000
Dec 1, 2025	14.02	14.08	13.89	13.95	13.95	-0.36%	3,466,001
Nov 28, 2025	13.95	14.04	13.78	14.00	14.00	1.08%	3,071,901
Nov 27, 2025	13.85	14.04	13.77	13.85	13.85	-0.36%	4,145,400
Nov 26, 2025	14.00	14.11	13.86	13.90	13.90	-1.14%	4,877,501
Nov 25, 2025	14.02	14.17	14.02	14.06	14.06	-0.28%	4,824,100
Nov 24, 2025	13.84	14.15	13.80	14.10	14.10	2.17%	5,185,500
Nov 21, 2025	14.20	14.38	13.80	13.80	13.80	-3.36%	7,029,000
Nov 20, 2025	14.33	14.46	14.13	14.28	14.28	-0.76%	5,012,600
Nov 19, 2025	14.51	14.64	14.21	14.39	14.39	-0.83%	7,152,600
Nov 18, 2025	14.62	14.70	14.38	14.51	14.51	-1.43%	4,548,700