SHA:603032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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