SHA:603032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	23.02	23.85	22.86	23.31	23.31	1.00%	14,343,270
Apr 29, 2026	22.64	23.25	22.25	23.08	23.08	1.94%	12,819,710
Apr 28, 2026	23.46	23.49	22.37	22.64	22.64	-3.50%	14,081,270
Apr 27, 2026	22.97	23.49	22.61	23.46	23.46	2.13%	16,411,050
Apr 24, 2026	21.74	23.76	21.61	22.97	22.97	5.03%	19,526,870
Apr 23, 2026	22.48	22.48	21.60	21.87	21.87	-3.44%	15,990,790
Apr 22, 2026	22.85	23.20	22.24	22.65	22.65	-0.35%	17,373,880
Apr 21, 2026	23.00	23.22	22.29	22.73	22.73	-2.49%	15,682,720
Apr 20, 2026	22.76	23.58	22.45	23.31	23.31	2.42%	21,557,460
Apr 17, 2026	22.04	23.43	21.78	22.76	22.76	2.75%	27,320,900
Apr 16, 2026	20.00	22.15	20.00	22.15	22.15	9.98%	31,698,950
Apr 15, 2026	19.73	20.44	19.45	20.14	20.14	1.41%	19,232,990
Apr 14, 2026	19.28	19.93	18.81	19.86	19.86	6.37%	21,894,860
Apr 13, 2026	18.20	18.75	18.17	18.67	18.67	2.19%	5,757,314
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