SHA:603032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.40	18.50	17.64	17.94	17.94	-3.81%	6,353,900
Sep 10, 2026	19.00	19.01	18.61	18.65	18.65	-2.81%	4,083,503
Sep 9, 2026	19.20	19.28	18.97	19.19	19.19	-0.26%	4,668,082
Sep 8, 2026	19.50	19.68	19.16	19.24	19.24	-1.69%	5,831,104
Sep 7, 2026	19.20	19.74	19.05	19.57	19.57	1.87%	7,778,933
Sep 4, 2026	19.66	20.30	19.00	19.21	19.21	-1.89%	13,137,633
Sep 3, 2026	19.60	19.78	19.17	19.58	19.58	0.72%	5,952,575
Sep 2, 2026	19.53	19.83	19.15	19.44	19.44	-1.42%	6,806,919
Sep 1, 2026	20.10	20.33	19.71	19.72	19.72	-1.89%	9,034,139
Aug 31, 2026	19.30	20.28	19.20	20.10	20.10	2.29%	12,435,396
Aug 28, 2026	19.67	19.80	19.40	19.65	19.65	-1.06%	11,086,153
Aug 27, 2026	20.40	20.40	19.47	19.86	19.86	-0.95%	17,096,000
Aug 26, 2026	19.22	20.52	19.17	20.05	20.05	3.56%	19,212,122
Aug 25, 2026	20.20	20.20	18.63	19.36	19.36	-4.25%	20,004,570
Aug 24, 2026	18.70	20.22	18.70	20.22	20.22	10.01%	8,621,500
Aug 21, 2026	17.98	18.54	17.63	18.38	18.38	1.27%	4,770,723
Aug 20, 2026	18.39	18.55	17.98	18.15	18.15	-0.06%	4,226,080
Aug 19, 2026	19.32	19.33	18.10	18.16	18.16	-6.92%	6,608,592
Aug 18, 2026	19.64	19.72	19.23	19.51	19.51	-0.66%	4,842,440
Aug 17, 2026	19.18	19.65	19.00	19.64	19.64	2.24%	5,485,380
Aug 14, 2026	19.17	19.46	18.85	19.21	19.21	0.26%	6,196,761
Aug 13, 2026	19.77	19.87	19.12	19.16	19.16	-2.64%	7,412,107
Aug 12, 2026	19.55	19.87	19.44	19.68	19.68	0.61%	5,598,475
Aug 11, 2026	19.25	19.82	19.15	19.56	19.56	0.88%	7,650,047
Aug 10, 2026	19.54	19.54	19.09	19.39	19.39	-0.10%	5,828,937
Aug 7, 2026	19.07	19.50	18.59	19.41	19.41	1.62%	9,473,358
Aug 6, 2026	19.00	19.65	18.60	19.10	19.10	0.63%	10,560,650
Aug 5, 2026	17.66	19.09	17.59	18.98	18.98	7.54%	16,634,915
Aug 4, 2026	17.22	17.79	17.22	17.65	17.65	2.50%	7,414,907
Aug 3, 2026	17.22	17.33	16.80	17.22	17.22	-0.17%	7,349,040
Jul 31, 2026	16.85	17.85	16.85	17.25	17.25	4.67%	10,922,010
Jul 30, 2026	16.98	17.22	16.47	16.48	16.48	-3.85%	7,230,407
Jul 29, 2026	16.95	17.34	16.31	17.14	17.14	1.18%	7,815,123
Jul 28, 2026	17.02	17.65	16.84	16.94	16.94	-1.74%	7,144,315
Jul 27, 2026	16.52	17.40	16.45	17.24	17.24	4.36%	7,769,847
Jul 24, 2026	16.98	17.04	16.36	16.52	16.52	-4.01%	5,556,453
Jul 23, 2026	16.28	17.23	16.28	17.21	17.21	3.61%	7,489,480
Jul 22, 2026	17.13	17.32	16.45	16.61	16.61	-4.10%	8,089,793
Jul 21, 2026	16.97	17.40	15.50	17.32	17.32	4.65%	12,504,130
Jul 20, 2026	18.14	18.17	16.20	16.55	16.55	-7.02%	11,260,041
Jul 17, 2026	19.15	19.15	17.56	17.80	17.80	-6.22%	10,213,786
Jul 16, 2026	19.80	20.05	18.75	18.98	18.98	-5.71%	10,306,917
Jul 15, 2026	20.50	20.94	19.77	20.13	20.13	0.30%	10,571,800
Jul 14, 2026	19.89	20.25	19.25	20.07	20.07	0.85%	10,928,100
Jul 13, 2026	21.00	21.81	19.85	19.90	19.90	-7.01%	17,683,871
Jul 10, 2026	22.00	24.00	21.31	21.40	21.40	-3.56%	24,901,000
Jul 9, 2026	22.00	23.02	21.69	22.19	22.19	-7.93%	28,290,564
Jul 8, 2026	24.50	25.50	24.10	24.10	24.10	-10.01%	20,850,674
Jul 7, 2026	28.62	30.77	26.78	26.78	26.78	-9.98%	33,078,283
Jul 6, 2026	28.45	30.36	28.10	29.75	29.75	7.79%	36,777,922