SHA:600992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	10.28	11.61	10.10	11.35	11.35	7.58%	38,238,170
Jul 14, 2026	11.39	11.39	10.55	10.55	10.55	-9.98%	33,122,297
Jul 13, 2026	11.72	11.72	11.72	11.72	11.72	10.05%	5,441,826
Jul 10, 2026	9.78	10.65	9.78	10.65	10.65	10.02%	17,226,130
Jul 9, 2026	9.39	9.68	9.39	9.68	9.68	10.00%	4,803,265
Jul 8, 2026	8.69	8.97	8.49	8.80	8.80	1.27%	6,337,340
Jul 7, 2026	8.91	8.92	8.65	8.69	8.69	-2.14%	5,496,500
Jul 6, 2026	9.31	9.58	8.85	8.88	8.88	-5.53%	8,450,400
Jul 3, 2026	8.82	9.63	8.81	9.40	9.40	6.82%	12,103,630
Jul 2, 2026	8.76	9.06	8.73	8.80	8.80	0.46%	5,356,450
Jul 1, 2026	8.62	8.93	8.58	8.76	8.76	1.62%	6,323,000
Jun 30, 2026	8.77	8.78	8.49	8.62	8.62	-0.69%	4,756,800
Jun 29, 2026	8.60	8.78	8.36	8.68	8.68	-1.03%	6,562,833
Jun 26, 2026	8.90	8.93	8.70	8.77	8.77	-2.34%	4,736,803
Jun 25, 2026	9.12	9.20	8.88	8.98	8.98	-1.54%	5,374,915
Jun 24, 2026	9.51	9.57	9.01	9.12	9.12	-4.80%	6,661,900
Jun 23, 2026	9.51	9.74	9.46	9.58	9.58	0.52%	4,943,300
Jun 22, 2026	9.69	9.69	9.20	9.53	9.53	-1.65%	7,536,500
Jun 18, 2026	9.80	9.89	9.62	9.69	9.69	-1.12%	5,266,700
Jun 17, 2026	10.03	10.07	9.75	9.80	9.80	-2.49%	6,113,600
Jun 16, 2026	10.17	10.19	9.84	10.05	10.05	-0.99%	6,256,900
Jun 15, 2026	10.12	10.64	10.08	10.15	10.15	1.20%	6,921,363
Jun 12, 2026	10.16	10.30	9.94	10.03	10.03	0.20%	6,986,000
Jun 11, 2026	10.00	10.22	9.82	10.01	10.01	-1.57%	7,442,551
Jun 10, 2026	10.53	10.70	10.06	10.17	10.17	-6.01%	10,481,000
Jun 9, 2026	11.63	11.66	10.67	10.82	10.82	-5.99%	13,352,261
Jun 8, 2026	11.86	12.10	11.45	11.51	11.51	-6.27%	10,552,500
Jun 5, 2026	12.10	12.42	11.85	12.28	12.28	0.57%	9,144,400
Jun 4, 2026	11.88	12.36	11.68	12.21	12.21	0.83%	10,425,510
Jun 3, 2026	12.31	12.65	11.99	12.11	12.11	-3.12%	12,153,350
Jun 2, 2026	13.05	13.12	12.45	12.50	12.50	-5.16%	14,676,860
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