SHA:603032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	25.65	27.95	25.18	27.60	27.60	6.40%	27,881,633
Jul 2, 2026	25.86	27.17	24.73	25.94	25.94	-0.42%	18,681,626
Jul 1, 2026	26.88	27.45	25.68	26.05	26.05	-3.16%	22,154,654
Jun 30, 2026	27.00	27.36	26.09	26.90	26.90	0.11%	26,063,538
Jun 29, 2026	24.55	26.87	24.32	26.87	26.87	9.99%	26,715,147
Jun 26, 2026	25.80	25.80	24.02	24.43	24.43	-3.44%	14,033,880
Jun 25, 2026	26.30	27.12	25.08	25.30	25.30	-3.98%	18,812,440
Jun 24, 2026	24.80	26.94	24.70	26.35	26.35	4.81%	16,381,389
Jun 23, 2026	25.95	25.98	24.98	25.14	25.14	-3.57%	10,963,212
Jun 22, 2026	25.05	26.33	24.50	26.07	26.07	4.16%	16,470,194
Jun 18, 2026	25.40	25.95	25.03	25.03	25.03	-2.68%	15,902,260
Jun 17, 2026	24.20	26.04	24.03	25.72	25.72	4.55%	19,622,640
Jun 16, 2026	23.77	25.28	23.52	24.60	24.60	4.64%	18,861,230
Jun 15, 2026	21.80	24.08	21.80	23.51	23.51	7.40%	19,785,520
Jun 12, 2026	22.41	22.59	21.84	21.89	21.89	-0.36%	9,386,300