SHA:603032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	19.61	19.61	19.21	19.38	19.38	-1.27%	4,450,180
Dec 29, 2025	19.62	19.78	19.37	19.63	19.63	-0.61%	4,958,312
Dec 26, 2025	20.00	20.33	19.62	19.75	19.75	-0.25%	7,232,372
Dec 25, 2025	20.00	20.00	19.65	19.80	19.80	-1.05%	4,624,440
Dec 24, 2025	20.21	20.21	19.79	20.01	20.01	-0.69%	6,118,879
Dec 23, 2025	20.40	20.67	20.02	20.15	20.15	-1.76%	8,505,943
Dec 22, 2025	19.73	20.58	19.71	20.51	20.51	3.43%	11,359,680
Dec 19, 2025	18.60	19.97	18.46	19.83	19.83	7.65%	17,918,830
Dec 18, 2025	18.66	18.92	18.40	18.42	18.42	-2.13%	6,838,831
Dec 17, 2025	17.96	18.95	17.88	18.82	18.82	4.61%	11,736,617
Dec 16, 2025	18.40	18.40	17.74	17.99	17.99	-0.61%	5,802,622
Dec 15, 2025	18.01	18.35	17.97	18.10	18.10	-0.28%	4,433,040
Dec 12, 2025	18.17	18.37	18.10	18.15	18.15	-0.11%	4,269,340
Dec 11, 2025	18.49	18.55	18.15	18.17	18.17	-1.78%	4,726,744
Dec 10, 2025	18.42	18.59	18.19	18.50	18.50	-0.27%	5,828,400
Dec 9, 2025	18.80	18.86	18.43	18.55	18.55	-1.70%	5,817,723
Dec 8, 2025	18.93	19.10	18.86	18.87	18.87	-0.05%	6,666,170
Dec 5, 2025	18.39	18.92	18.21	18.88	18.88	2.11%	5,899,516
Dec 4, 2025	18.81	18.89	18.25	18.49	18.49	-1.86%	6,519,964
Dec 3, 2025	18.86	19.09	18.66	18.84	18.84	-0.21%	7,015,500
Dec 2, 2025	19.18	19.28	18.83	18.88	18.88	-1.92%	6,733,809
Dec 1, 2025	19.42	19.68	19.15	19.25	19.25	-0.98%	8,696,903
Nov 28, 2025	19.00	19.47	18.98	19.44	19.44	2.53%	10,653,920
Nov 27, 2025	18.78	19.35	18.72	18.96	18.96	0.96%	12,511,300
Nov 26, 2025	19.06	19.17	18.72	18.78	18.78	-1.42%	11,130,000
Nov 25, 2025	18.89	19.33	18.60	19.05	19.05	0.53%	16,479,736
Nov 24, 2025	19.99	20.50	18.95	18.95	18.95	-9.98%	19,472,990
Nov 21, 2025	22.70	22.70	21.05	21.05	21.05	-10.00%	17,418,900
Nov 20, 2025	24.01	24.80	22.99	23.39	23.39	-3.90%	37,921,690