SHA:603032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	17.88	18.57	17.88	18.27	18.27	3.16%	6,494,220
Apr 9, 2026	17.81	17.94	17.68	17.71	17.71	-1.06%	3,415,340
Apr 8, 2026	17.83	17.90	17.56	17.90	17.90	2.76%	3,359,000
Apr 7, 2026	16.93	17.43	16.93	17.42	17.42	3.26%	3,829,200
Apr 3, 2026	17.42	17.67	16.71	16.87	16.87	-3.16%	4,155,320
Apr 2, 2026	17.79	17.93	17.28	17.42	17.42	-2.63%	3,729,640
Apr 1, 2026	17.80	18.01	17.63	17.89	17.89	1.94%	4,492,900
Mar 31, 2026	18.14	18.30	17.54	17.55	17.55	-3.57%	4,968,182
Mar 30, 2026	18.40	18.77	18.06	18.20	18.20	-1.09%	5,634,714
Mar 27, 2026	17.57	18.46	17.45	18.40	18.40	3.78%	6,267,823
Mar 26, 2026	17.76	18.15	17.61	17.73	17.73	-0.39%	4,546,428
Mar 25, 2026	17.56	18.11	17.32	17.80	17.80	2.01%	4,721,612
Mar 24, 2026	17.18	17.45	16.78	17.45	17.45	3.68%	5,521,500
Mar 23, 2026	17.25	17.84	16.65	16.83	16.83	-4.38%	6,790,790
Mar 20, 2026	18.18	18.38	17.60	17.60	17.60	-2.65%	5,919,350
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