SHA:603032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.18	18.38	17.73	17.98	-	-0.55%	4,525,440
Mar 19, 2026	18.50	18.70	17.99	18.08	18.08	-3.73%	5,104,800
Mar 18, 2026	18.71	19.30	18.58	18.78	18.78	0.37%	5,420,380
Mar 17, 2026	18.99	19.52	18.68	18.71	18.71	-1.47%	8,727,951
Mar 16, 2026	18.57	19.06	18.53	18.99	18.99	1.88%	6,408,523
Mar 13, 2026	18.48	18.95	18.36	18.64	18.64	0.70%	5,778,361
Mar 12, 2026	18.67	18.83	18.44	18.51	18.51	-1.12%	5,252,020
Mar 11, 2026	18.54	18.92	18.30	18.72	18.72	1.24%	8,450,957
Mar 10, 2026	18.26	18.58	18.26	18.49	18.49	1.43%	5,751,568
Mar 9, 2026	17.88	18.36	17.78	18.23	18.23	-1.30%	11,866,910
Mar 6, 2026	18.36	19.34	18.36	18.47	18.47	5.06%	17,646,027
Mar 5, 2026	17.60	17.86	17.50	17.58	17.58	1.50%	3,254,323
Mar 4, 2026	17.40	17.68	17.22	17.32	17.32	-0.46%	4,084,360
Mar 3, 2026	18.11	18.44	17.40	17.40	17.40	-4.40%	5,917,860
Mar 2, 2026	18.71	18.86	18.03	18.20	18.20	-4.21%	5,855,800
Feb 27, 2026	18.98	19.07	18.75	19.00	19.00	0.16%	2,797,060
Feb 26, 2026	19.23	19.26	18.88	18.97	18.97	-1.35%	3,202,524
Feb 25, 2026	18.99	19.28	18.89	19.23	19.23	1.58%	3,625,588
Feb 24, 2026	18.72	19.06	18.71	18.93	18.93	2.27%	3,068,917
Feb 13, 2026	18.65	18.84	18.50	18.51	18.51	-0.70%	2,735,380
Feb 12, 2026	18.93	18.94	18.62	18.64	18.64	-1.27%	3,084,992
Feb 11, 2026	19.02	19.06	18.86	18.88	18.88	-0.79%	2,495,560
Feb 10, 2026	19.11	19.19	19.01	19.03	19.03	-0.52%	2,777,348
Feb 9, 2026	19.06	19.20	19.03	19.13	19.13	1.22%	2,798,520
Feb 6, 2026	18.69	19.17	18.50	18.90	18.90	0.85%	3,376,706
Feb 5, 2026	19.28	19.38	18.74	18.74	18.74	-3.20%	3,931,920
Feb 4, 2026	19.08	19.39	19.00	19.36	19.36	0.94%	4,043,540
Feb 3, 2026	18.83	19.18	18.76	19.18	19.18	2.62%	3,830,840
Feb 2, 2026	19.01	19.20	18.65	18.69	18.69	-2.40%	4,306,780
Jan 30, 2026	19.15	19.32	18.62	19.15	19.15	-0.26%	5,725,163
Jan 29, 2026	19.20	19.90	18.88	19.20	19.20	-0.10%	6,743,880
Jan 28, 2026	19.69	19.70	19.08	19.22	19.22	-2.78%	5,707,180
Jan 27, 2026	19.99	20.08	18.60	19.77	19.77	-1.20%	9,288,857
Jan 26, 2026	20.89	21.10	19.88	20.01	20.01	-4.07%	8,944,510
Jan 23, 2026	20.08	20.88	20.08	20.86	20.86	4.09%	8,771,667
Jan 22, 2026	20.23	20.38	20.01	20.04	20.04	-0.79%	4,807,297
Jan 21, 2026	19.76	20.38	19.53	20.20	20.20	1.92%	6,598,518
Jan 20, 2026	20.29	20.48	19.67	19.82	19.82	-2.32%	6,265,094
Jan 19, 2026	20.01	20.41	19.84	20.29	20.29	1.30%	6,393,141
Jan 16, 2026	19.93	20.18	19.72	20.03	20.03	1.01%	7,293,803
Jan 15, 2026	19.35	19.95	19.33	19.83	19.83	1.74%	7,463,447
Jan 14, 2026	19.44	19.93	19.23	19.49	19.49	0.21%	7,153,037
Jan 13, 2026	19.93	20.27	19.42	19.45	19.45	-2.46%	6,238,769
Jan 12, 2026	19.78	19.97	19.56	19.94	19.94	0.91%	7,558,732
Jan 9, 2026	19.89	20.00	19.50	19.76	19.76	0.10%	6,198,765
Jan 8, 2026	19.49	19.84	19.38	19.74	19.74	0.92%	5,983,780
Jan 7, 2026	19.60	19.88	19.20	19.56	19.56	-0.05%	6,423,480
Jan 6, 2026	19.49	19.79	19.41	19.57	19.57	0.77%	5,896,840
Jan 5, 2026	19.12	19.48	19.04	19.42	19.42	1.36%	4,303,460
Dec 31, 2025	19.34	19.55	19.13	19.16	19.16	-1.14%	3,809,500