SHA:600992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.05	13.12	12.45	12.51	-	-5.08%	12,766,701
Jun 1, 2026	13.02	13.20	12.90	13.18	13.18	-0.15%	14,295,580
May 29, 2026	12.94	13.50	12.70	13.20	13.20	1.54%	23,068,590
May 28, 2026	12.65	13.08	12.49	13.00	13.00	3.42%	21,188,630
May 27, 2026	12.56	12.80	12.38	12.57	12.57	-1.57%	12,644,120
May 26, 2026	12.25	12.84	11.84	12.77	12.77	2.98%	23,077,190
May 25, 2026	12.27	12.69	12.17	12.40	12.40	1.14%	14,616,070
May 22, 2026	12.11	12.45	11.90	12.26	12.26	1.41%	12,191,400
May 21, 2026	12.69	12.69	12.06	12.09	12.09	-3.67%	14,092,280
May 20, 2026	12.90	13.09	12.42	12.55	12.55	-1.80%	16,891,300
May 19, 2026	12.94	13.24	12.74	12.78	12.78	-1.69%	31,339,300
May 18, 2026	11.82	13.00	11.80	13.00	13.00	9.98%	22,720,150
May 15, 2026	12.15	12.18	11.72	11.82	11.82	-2.07%	7,515,765
May 14, 2026	12.41	12.47	12.07	12.07	12.07	-3.29%	8,827,155
May 13, 2026	12.44	12.59	12.31	12.48	12.48	1.22%	11,045,230
May 12, 2026	12.48	12.62	12.26	12.33	12.33	-1.28%	10,606,980
May 11, 2026	12.51	12.58	12.31	12.49	12.49	-0.16%	19,773,400
May 8, 2026	11.46	12.51	11.41	12.51	12.51	10.03%	13,505,930
May 7, 2026	11.36	11.53	11.26	11.37	11.37	0.09%	7,324,541
May 6, 2026	11.41	11.57	11.30	11.36	11.36	-0.35%	9,599,800
Apr 30, 2026	11.60	11.70	11.26	11.40	11.40	-5.24%	16,016,000
Apr 29, 2026	11.98	12.11	11.90	12.03	12.03	0.33%	5,377,330
Apr 28, 2026	12.10	12.25	11.87	11.99	11.99	-1.80%	7,197,200
Apr 27, 2026	12.35	12.35	11.51	12.21	12.21	0.08%	14,185,100
Apr 24, 2026	11.90	12.23	11.84	12.20	12.20	2.69%	6,825,900
Apr 23, 2026	11.95	12.04	11.85	11.88	11.88	-1.00%	3,760,400
Apr 22, 2026	12.01	12.05	11.94	12.00	12.00	-0.25%	2,833,000
Apr 21, 2026	12.10	12.16	11.94	12.03	12.03	-0.50%	3,270,500
Apr 20, 2026	12.00	12.11	11.95	12.09	12.09	0.33%	3,570,600
Apr 17, 2026	12.10	12.13	11.91	12.05	12.05	-0.41%	3,207,400
Apr 16, 2026	11.93	12.16	11.88	12.10	12.10	1.42%	4,135,400
Apr 15, 2026	12.21	12.28	11.90	11.93	11.93	-2.37%	5,709,130
Apr 14, 2026	12.13	12.23	12.04	12.22	12.22	1.24%	4,980,800
Apr 13, 2026	12.16	12.22	11.85	12.07	12.07	-1.23%	4,415,000
Apr 10, 2026	12.10	12.32	12.10	12.22	12.22	1.16%	3,434,800
Apr 9, 2026	12.21	12.26	12.06	12.08	12.08	-1.47%	3,280,600
Apr 8, 2026	12.19	12.29	12.06	12.26	12.26	3.11%	4,177,800
Apr 7, 2026	11.65	11.98	11.62	11.89	11.89	2.06%	3,995,400
Apr 3, 2026	11.99	12.10	11.65	11.65	11.65	-2.92%	4,088,453
Apr 2, 2026	12.25	12.35	11.95	12.00	12.00	-2.36%	5,235,800
Apr 1, 2026	12.52	12.60	12.23	12.29	12.29	-0.08%	4,723,700
Mar 31, 2026	12.35	12.60	12.24	12.30	12.30	-0.32%	3,609,000
Mar 30, 2026	12.00	12.34	12.00	12.34	12.34	1.40%	4,252,700
Mar 27, 2026	11.97	12.20	11.91	12.17	12.17	1.59%	3,293,100
Mar 26, 2026	12.09	12.26	11.88	11.98	11.98	-1.24%	3,757,400
Mar 25, 2026	12.05	12.18	12.00	12.13	12.13	0.66%	3,985,600
Mar 24, 2026	11.90	12.06	11.60	12.05	12.05	3.61%	6,360,832
Mar 23, 2026	12.56	12.72	11.50	11.63	11.63	-8.50%	12,495,430
Mar 20, 2026	13.06	13.22	12.70	12.71	12.71	-2.75%	4,702,600
Mar 19, 2026	13.27	13.35	12.99	13.07	13.07	-2.24%	3,977,800