SHA:603032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.70	15.85	14.75	14.93	14.93	-4.90%	9,401,635
Nov 12, 2026	16.14	16.21	15.66	15.70	15.70	-2.85%	5,576,400
Nov 11, 2026	15.53	16.32	15.51	16.16	16.16	3.52%	7,367,380
Nov 10, 2026	15.61	15.73	15.49	15.61	15.61	1.04%	4,786,280
Nov 9, 2026	15.77	16.10	15.43	15.45	15.45	-1.21%	6,446,614
Nov 6, 2026	15.62	16.05	15.62	15.64	15.64	-3.34%	6,822,199
Nov 5, 2026	15.25	16.46	15.17	16.18	16.18	5.06%	12,176,568
Nov 4, 2026	15.43	15.46	14.59	15.40	15.40	1.25%	11,113,658
Nov 3, 2026	15.64	16.06	15.11	15.21	15.21	-2.56%	10,577,904
Nov 2, 2026	15.86	15.98	15.19	15.61	15.61	-0.89%	9,330,084
Oct 30, 2026	15.60	16.73	15.28	15.75	15.75	0.96%	8,499,084
Oct 29, 2026	16.20	16.25	15.60	15.60	15.60	-4.06%	4,949,412
Oct 28, 2026	16.03	16.50	15.81	16.26	16.26	3.04%	5,964,290
Oct 27, 2026	16.40	16.50	15.77	15.78	15.78	-2.89%	4,212,940
Oct 26, 2026	16.19	16.50	15.93	16.25	16.25	-0.73%	5,251,940
Oct 23, 2026	15.40	16.43	14.92	16.37	16.37	3.61%	9,037,660
Oct 22, 2026	16.64	16.87	15.80	15.80	15.80	-5.62%	6,621,940
Oct 21, 2026	16.87	16.96	16.48	16.74	16.74	0.97%	6,282,726
Oct 20, 2026	16.34	16.78	16.10	16.58	16.58	1.53%	6,454,587
Oct 19, 2026	16.50	16.50	15.80	16.33	16.33	-2.04%	8,541,774
Oct 16, 2026	17.18	17.41	16.40	16.67	16.67	-2.40%	12,490,084
Oct 15, 2026	17.54	18.04	16.97	17.08	17.08	-7.27%	16,523,827
Oct 14, 2026	19.50	19.88	18.40	18.42	18.42	-5.20%	19,404,457
Oct 13, 2026	19.80	20.96	18.91	19.43	19.43	-4.85%	29,002,099
Oct 12, 2026	18.56	20.42	18.55	20.42	20.42	10.02%	32,437,342
Oct 9, 2026	18.03	18.66	17.61	18.56	18.56	2.32%	11,065,117
Oct 8, 2026	17.73	18.82	17.71	18.14	18.14	2.08%	7,273,407
Sep 30, 2026	17.70	18.22	17.63	17.77	17.77	0.68%	5,022,602
Sep 29, 2026	17.41	17.93	17.40	17.65	17.65	1.38%	5,071,975
Sep 28, 2026	18.22	18.25	17.20	17.41	17.41	-4.60%	5,720,506
Sep 24, 2026	18.30	18.83	18.11	18.25	18.25	-0.60%	3,887,651
Sep 23, 2026	18.60	18.60	18.35	18.36	18.36	-0.54%	2,586,800
Sep 22, 2026	18.77	18.92	18.45	18.46	18.46	-1.12%	4,165,980
Sep 21, 2026	18.72	18.96	18.61	18.67	18.67	-0.85%	3,756,920
Sep 18, 2026	18.85	18.99	18.60	18.83	18.83	0.86%	3,168,049
Sep 17, 2026	18.75	19.04	18.54	18.67	18.67	-1.01%	3,113,240
Sep 16, 2026	18.58	19.07	18.11	18.86	18.86	0.86%	6,424,206
Sep 15, 2026	18.48	18.98	18.22	18.70	18.70	2.58%	8,188,538
Sep 14, 2026	17.90	18.49	17.66	18.23	18.23	1.62%	3,612,000
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