SHA:601992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	1.40	1.42	1.39	1.39	1.39	-	45,810,460
Sep 2, 2026	1.41	1.42	1.38	1.39	1.39	-2.11%	52,535,210
Sep 1, 2026	1.40	1.44	1.40	1.42	1.42	0.71%	53,003,643
Aug 31, 2026	1.44	1.49	1.40	1.41	1.41	-0.70%	88,456,717
Aug 28, 2026	1.40	1.42	1.39	1.42	1.42	0.71%	39,169,169
Aug 27, 2026	1.40	1.41	1.39	1.41	1.41	0.71%	35,676,502
Aug 26, 2026	1.38	1.41	1.38	1.40	1.40	0.72%	42,324,196
Aug 25, 2026	1.37	1.39	1.37	1.39	1.39	1.46%	31,199,700
Aug 24, 2026	1.38	1.39	1.37	1.37	1.37	-0.72%	19,069,320
Aug 21, 2026	1.38	1.39	1.37	1.38	1.38	-0.72%	14,986,200
Aug 20, 2026	1.37	1.39	1.37	1.39	1.39	1.46%	23,989,280
Aug 19, 2026	1.39	1.40	1.37	1.37	1.37	-2.14%	34,293,240
Aug 18, 2026	1.40	1.40	1.39	1.40	1.40	-	16,211,338
Aug 17, 2026	1.38	1.41	1.38	1.40	1.40	0.72%	33,071,002
Aug 14, 2026	1.41	1.42	1.39	1.39	1.39	-1.42%	33,801,750
Aug 13, 2026	1.44	1.45	1.41	1.41	1.41	-2.08%	36,457,600
Aug 12, 2026	1.41	1.44	1.40	1.44	1.44	2.13%	55,595,164
Aug 11, 2026	1.42	1.43	1.40	1.41	1.41	-0.70%	44,161,502
Aug 10, 2026	1.41	1.43	1.40	1.42	1.42	1.43%	56,583,352
Aug 7, 2026	1.42	1.42	1.38	1.40	1.40	-1.41%	53,882,900
Aug 6, 2026	1.42	1.42	1.39	1.42	1.42	0.71%	46,378,800
Aug 5, 2026	1.42	1.42	1.40	1.41	1.41	-0.70%	38,790,800
Aug 4, 2026	1.44	1.44	1.41	1.42	1.42	-1.39%	44,604,200
Aug 3, 2026	1.42	1.44	1.41	1.44	1.44	1.41%	51,488,920
Jul 31, 2026	1.42	1.42	1.40	1.42	1.42	-	40,493,100
Jul 30, 2026	1.41	1.43	1.41	1.42	1.42	0.71%	53,054,570
Jul 29, 2026	1.39	1.42	1.38	1.41	1.41	1.44%	45,558,840
Jul 28, 2026	1.39	1.40	1.38	1.39	1.39	-	24,973,990
Jul 27, 2026	1.38	1.40	1.37	1.39	1.39	0.72%	33,236,300
Jul 24, 2026	1.41	1.42	1.37	1.38	1.38	-2.13%	41,172,400
Jul 23, 2026	1.38	1.42	1.37	1.41	1.41	2.17%	52,984,940
Jul 22, 2026	1.38	1.40	1.37	1.38	1.38	0.73%	52,749,510
Jul 21, 2026	1.42	1.43	1.39	1.42	1.37	0.71%	53,035,230
Jul 20, 2026	1.40	1.44	1.40	1.41	1.36	0.71%	73,914,699
Jul 17, 2026	1.42	1.46	1.38	1.40	1.35	-1.41%	64,841,252
Jul 16, 2026	1.43	1.44	1.40	1.42	1.37	-	45,627,700
Jul 15, 2026	1.37	1.44	1.37	1.42	1.37	2.16%	76,980,640
Jul 14, 2026	1.36	1.39	1.35	1.39	1.34	2.21%	37,529,983
Jul 13, 2026	1.40	1.42	1.36	1.36	1.31	-2.86%	51,932,350
Jul 10, 2026	1.36	1.42	1.35	1.40	1.35	2.19%	68,033,695
Jul 9, 2026	1.38	1.39	1.35	1.37	1.32	-	36,634,200
Jul 8, 2026	1.37	1.39	1.36	1.37	1.32	-	33,440,556
Jul 7, 2026	1.40	1.40	1.35	1.37	1.32	-1.44%	39,594,902
Jul 6, 2026	1.39	1.41	1.38	1.39	1.34	-	41,707,300
Jul 3, 2026	1.38	1.40	1.37	1.39	1.34	0.72%	44,293,012
Jul 2, 2026	1.39	1.42	1.37	1.38	1.33	-0.72%	54,933,600
Jul 1, 2026	1.35	1.41	1.34	1.39	1.34	2.21%	64,886,994
Jun 30, 2026	1.36	1.38	1.34	1.36	1.31	-	46,262,100
Jun 29, 2026	1.35	1.37	1.32	1.36	1.31	0.74%	62,194,458
Jun 26, 2026	1.39	1.39	1.35	1.35	1.30	-2.88%	51,775,580