SHA:601992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	1.57	1.59	1.56	1.56	-	-1.27%	36,752,000
Jun 3, 2026	1.60	1.61	1.57	1.58	1.58	-1.86%	64,549,200
Jun 2, 2026	1.65	1.66	1.60	1.61	1.61	-1.83%	74,850,000
Jun 1, 2026	1.59	1.65	1.56	1.64	1.64	3.14%	106,897,900
May 29, 2026	1.58	1.67	1.58	1.59	1.59	0.63%	112,007,100
May 28, 2026	1.57	1.60	1.56	1.58	1.58	-	77,978,490
May 27, 2026	1.65	1.65	1.57	1.58	1.58	-4.24%	116,081,300
May 26, 2026	1.67	1.68	1.62	1.65	1.65	-1.79%	127,343,600
May 25, 2026	1.69	1.72	1.65	1.68	1.68	-	211,448,700
May 22, 2026	1.55	1.68	1.54	1.68	1.68	9.80%	169,154,100
May 21, 2026	1.56	1.58	1.52	1.53	1.53	-1.92%	55,770,700
May 20, 2026	1.59	1.59	1.55	1.56	1.56	-2.50%	50,025,910
May 19, 2026	1.58	1.60	1.57	1.60	1.60	1.27%	43,920,220
May 18, 2026	1.59	1.60	1.56	1.58	1.58	-1.25%	57,545,420
May 15, 2026	1.63	1.64	1.58	1.60	1.60	-2.44%	79,524,740
May 14, 2026	1.68	1.69	1.63	1.64	1.64	-2.38%	89,296,000
May 13, 2026	1.69	1.70	1.66	1.68	1.68	-	80,000,590
May 12, 2026	1.70	1.71	1.68	1.68	1.68	-1.18%	82,228,240
May 11, 2026	1.69	1.72	1.68	1.70	1.70	0.59%	98,129,800
May 8, 2026	1.67	1.70	1.66	1.69	1.69	1.20%	75,499,880
May 7, 2026	1.68	1.70	1.66	1.67	1.67	-1.18%	78,023,100
May 6, 2026	1.66	1.69	1.65	1.69	1.69	1.81%	88,033,020
Apr 30, 2026	1.68	1.69	1.63	1.66	1.66	-2.35%	108,671,700
Apr 29, 2026	1.65	1.71	1.64	1.70	1.70	2.41%	69,836,300
Apr 28, 2026	1.66	1.67	1.64	1.66	1.66	-0.60%	50,382,860
Apr 27, 2026	1.67	1.68	1.64	1.67	1.67	-	59,456,230
Apr 24, 2026	1.69	1.70	1.65	1.67	1.67	-1.76%	57,842,630
Apr 23, 2026	1.71	1.72	1.68	1.70	1.70	-1.16%	56,005,300
Apr 22, 2026	1.73	1.74	1.71	1.72	1.72	-0.58%	53,720,400
Apr 21, 2026	1.74	1.75	1.72	1.73	1.73	-1.14%	54,342,700
Apr 20, 2026	1.74	1.75	1.72	1.75	1.75	0.57%	46,722,700
Apr 17, 2026	1.75	1.76	1.73	1.74	1.74	-0.57%	50,244,260
Apr 16, 2026	1.76	1.77	1.74	1.75	1.75	-0.57%	60,818,580
Apr 15, 2026	1.80	1.80	1.75	1.76	1.76	-1.68%	60,462,720
Apr 14, 2026	1.78	1.80	1.76	1.79	1.79	0.56%	76,597,400
Apr 13, 2026	1.74	1.78	1.74	1.78	1.78	1.71%	62,667,900
Apr 10, 2026	1.75	1.78	1.74	1.75	1.75	-	47,427,200
Apr 9, 2026	1.78	1.79	1.73	1.75	1.75	-1.69%	61,163,700
Apr 8, 2026	1.75	1.79	1.74	1.78	1.78	2.89%	77,080,380
Apr 7, 2026	1.71	1.73	1.69	1.73	1.73	1.17%	43,969,160
Apr 3, 2026	1.77	1.77	1.70	1.71	1.71	-2.84%	74,081,400
Apr 2, 2026	1.79	1.79	1.76	1.76	1.76	-1.68%	64,847,140
Apr 1, 2026	1.82	1.84	1.78	1.79	1.79	-0.56%	77,447,350
Mar 31, 2026	1.83	1.86	1.79	1.80	1.80	-2.17%	86,951,920
Mar 30, 2026	1.78	1.85	1.77	1.84	1.84	2.79%	112,660,900
Mar 27, 2026	1.77	1.80	1.76	1.79	1.79	0.56%	67,717,170
Mar 26, 2026	1.80	1.83	1.77	1.78	1.78	-1.66%	91,989,450
Mar 25, 2026	1.76	1.82	1.74	1.81	1.81	2.26%	136,787,900
Mar 24, 2026	1.83	1.84	1.71	1.77	1.77	-4.32%	225,118,600
Mar 23, 2026	1.79	1.90	1.75	1.85	1.85	2.21%	194,233,700