SHA:600992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	10.28	10.51	10.13	10.19	10.19	-0.88%	11,051,300
Sep 22, 2026	10.45	10.71	10.21	10.28	10.28	-2.74%	21,374,425
Sep 21, 2026	9.76	10.57	9.63	10.57	10.57	9.99%	15,401,480
Sep 18, 2026	9.58	9.72	9.58	9.61	9.61	0.21%	2,972,600
Sep 17, 2026	9.46	9.64	9.25	9.59	9.59	0.63%	4,060,654
Sep 16, 2026	9.55	9.65	9.42	9.53	9.53	0.32%	2,910,900
Sep 15, 2026	9.81	9.83	9.50	9.50	9.50	-3.36%	4,356,610
Sep 14, 2026	9.91	9.99	9.78	9.83	9.83	-1.80%	3,656,700
Sep 11, 2026	10.10	10.28	9.83	10.01	10.01	-1.67%	4,845,279
Sep 10, 2026	10.28	10.35	10.09	10.18	10.18	-1.07%	3,840,943
Sep 9, 2026	10.25	10.37	10.15	10.29	10.29	0.98%	4,149,100
Sep 8, 2026	10.03	10.22	10.02	10.19	10.19	1.60%	3,709,800
Sep 7, 2026	9.90	10.10	9.90	10.03	10.03	0.50%	3,154,500
Sep 4, 2026	9.98	10.12	9.91	9.98	9.98	0.50%	3,618,200
Sep 3, 2026	10.17	10.20	9.86	9.93	9.93	-2.07%	4,104,904
Sep 2, 2026	10.16	10.16	10.01	10.14	10.14	0.30%	3,498,404
Sep 1, 2026	10.00	10.14	9.96	10.11	10.11	0.70%	4,633,700
Aug 31, 2026	9.93	10.07	9.80	10.04	10.04	1.62%	5,025,574
Aug 28, 2026	9.75	9.92	9.71	9.88	9.88	1.33%	4,642,200
Aug 27, 2026	9.71	9.83	9.64	9.75	9.75	-0.31%	4,137,600
Aug 26, 2026	9.80	9.92	9.73	9.78	9.78	-0.61%	4,915,100
Aug 25, 2026	9.54	9.89	9.46	9.84	9.84	3.14%	5,342,600
Aug 24, 2026	9.60	9.72	9.46	9.54	9.54	-0.83%	3,974,700
Aug 21, 2026	9.58	9.68	9.49	9.62	9.62	-0.52%	3,595,750
Aug 20, 2026	9.77	9.77	9.44	9.67	9.67	0.73%	5,303,320
Aug 19, 2026	10.35	10.50	9.58	9.60	9.60	-4.76%	11,635,427
Aug 18, 2026	9.98	10.13	9.89	10.08	10.08	0.30%	5,423,200
Aug 17, 2026	9.92	10.08	9.80	10.05	10.05	1.41%	4,810,850
Aug 14, 2026	9.90	10.10	9.80	9.91	9.91	0.10%	5,974,583
Aug 13, 2026	10.21	10.29	9.90	9.90	9.90	-1.88%	7,685,670
Aug 12, 2026	9.90	10.23	9.90	10.09	10.09	1.10%	10,177,777
Aug 11, 2026	9.78	10.10	9.65	9.98	9.98	-4.41%	13,038,725
Aug 10, 2026	10.20	10.48	10.01	10.44	10.44	2.86%	8,310,777
Aug 7, 2026	10.16	10.22	9.88	10.15	10.15	-0.10%	7,821,600
Aug 6, 2026	9.82	10.20	9.81	10.16	10.16	2.63%	9,962,800
Aug 5, 2026	9.84	9.90	9.74	9.90	9.90	0.51%	9,211,350
Aug 4, 2026	9.74	9.86	9.68	9.85	9.85	0.92%	8,956,201
Aug 3, 2026	9.30	9.80	9.30	9.76	9.76	4.50%	11,201,200
Jul 31, 2026	9.09	9.35	9.08	9.34	9.34	4.47%	11,650,500
Jul 30, 2026	9.27	9.42	8.92	8.94	8.94	-4.28%	12,441,600
Jul 29, 2026	9.25	9.68	9.20	9.34	9.34	1.85%	12,873,800
Jul 28, 2026	9.15	9.45	9.10	9.17	9.17	-0.65%	8,497,200
Jul 27, 2026	8.89	9.30	8.86	9.23	9.23	1.88%	10,125,400
Jul 24, 2026	9.30	9.47	9.03	9.06	9.06	-5.03%	14,178,000
Jul 23, 2026	9.35	9.56	9.20	9.54	9.54	0.10%	15,221,849
Jul 22, 2026	9.69	9.84	9.28	9.53	9.53	-4.03%	19,673,500
Jul 21, 2026	10.90	10.90	9.93	9.93	9.93	-9.97%	26,087,481
Jul 20, 2026	11.72	11.73	10.88	11.03	11.03	-5.89%	32,288,100
Jul 17, 2026	10.65	11.72	10.65	11.72	11.72	10.05%	26,687,450
Jul 16, 2026	10.96	11.56	10.65	10.65	10.65	-6.17%	27,546,701