SHA:603052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	63.36	65.55	60.60	64.19	64.19	-0.19%	8,182,125
Mar 26, 2026	66.00	68.00	64.00	64.31	64.31	-2.04%	11,000,119
Mar 25, 2026	60.60	65.65	59.85	65.65	65.65	10.00%	7,348,892
Mar 24, 2026	58.25	61.21	55.77	59.68	59.68	4.72%	9,741,049
Mar 23, 2026	58.56	60.60	56.05	56.99	56.99	-6.89%	8,656,379
Mar 20, 2026	67.19	68.00	61.21	61.21	61.21	-7.54%	13,438,710
Mar 19, 2026	64.19	68.84	61.59	66.20	66.20	4.27%	16,717,740
Mar 18, 2026	55.50	63.49	54.04	63.49	63.49	10.00%	17,495,124
Mar 17, 2026	66.00	66.00	57.72	57.72	57.72	-10.00%	11,166,124
Mar 16, 2026	58.99	64.13	57.30	64.13	64.13	10.00%	9,912,347
Mar 13, 2026	58.70	63.68	58.00	58.30	58.30	-2.03%	12,399,101
Mar 12, 2026	59.94	63.78	58.18	59.51	59.51	-2.09%	8,597,155
Mar 11, 2026	61.20	63.38	59.40	60.78	60.78	-0.34%	9,131,040
Mar 10, 2026	59.16	62.00	58.93	60.99	60.99	5.16%	9,786,921
Mar 9, 2026	56.60	58.23	54.50	58.00	58.00	-1.19%	7,083,532
Mar 6, 2026	58.34	59.89	55.80	58.70	58.70	-0.76%	7,111,131
Mar 5, 2026	58.78	60.87	56.60	59.15	59.15	2.53%	8,858,803
Mar 4, 2026	56.00	58.62	56.00	57.69	57.69	0.82%	5,431,671
Mar 3, 2026	60.33	61.20	57.12	57.22	57.22	-3.56%	7,401,314
Mar 2, 2026	56.11	61.41	56.00	59.33	59.33	3.06%	8,865,766
Feb 27, 2026	57.69	58.70	56.90	57.57	57.57	-2.77%	4,784,863
Feb 26, 2026	58.42	60.47	57.70	59.21	59.21	1.86%	6,944,730
Feb 25, 2026	59.40	59.96	57.18	58.13	58.13	-1.69%	5,292,235
Feb 24, 2026	60.98	61.31	59.10	59.13	59.13	-0.97%	6,001,746
Feb 13, 2026	60.72	63.05	59.60	59.71	59.71	-3.62%	6,917,310
Feb 12, 2026	61.50	63.31	60.25	61.95	61.95	0.65%	9,477,838
Feb 11, 2026	63.86	63.88	61.20	61.55	61.55	-1.74%	7,392,228
Feb 10, 2026	66.00	67.60	61.00	62.64	62.64	-7.53%	16,690,966
Feb 9, 2026	72.48	72.48	63.92	67.74	67.74	-4.62%	18,949,460
Feb 6, 2026	69.67	73.06	67.80	71.02	71.02	2.63%	10,580,889
Feb 5, 2026	67.30	73.30	67.30	69.20	69.20	0.79%	10,775,770
Feb 4, 2026	71.12	71.58	64.66	68.66	68.66	-2.14%	13,677,250
Feb 3, 2026	72.00	74.79	67.60	70.16	70.16	1.28%	13,344,587
Feb 2, 2026	66.30	73.10	66.30	69.27	69.27	0.29%	14,198,069
Jan 30, 2026	67.92	71.63	64.50	69.07	69.07	3.72%	18,969,830
Jan 29, 2026	63.55	68.28	63.55	66.59	66.59	7.28%	16,378,470
Jan 28, 2026	57.55	62.07	57.55	62.07	62.07	9.99%	14,745,050
Jan 27, 2026	51.40	56.43	50.05	56.43	56.43	10.00%	8,254,316
Jan 26, 2026	51.00	53.64	50.87	51.30	51.30	-1.29%	8,458,388
Jan 23, 2026	52.70	54.10	51.47	51.97	51.97	-3.94%	10,593,730
Jan 22, 2026	52.00	55.25	50.00	54.10	54.10	6.39%	13,994,730
Jan 21, 2026	45.42	50.85	45.03	50.85	50.85	9.99%	9,246,033
Jan 20, 2026	48.95	49.60	45.36	46.23	46.23	-7.13%	13,295,510
Jan 19, 2026	48.31	52.18	48.19	49.78	49.78	-1.76%	13,491,720
Jan 16, 2026	47.32	50.67	46.50	50.67	50.67	10.01%	13,823,680
Jan 15, 2026	43.96	47.45	43.52	46.06	46.06	2.93%	13,274,688
Jan 14, 2026	44.00	46.19	43.08	44.75	44.75	-0.20%	12,318,360
Jan 13, 2026	43.93	45.88	42.56	44.84	44.84	0.29%	12,050,780
Jan 12, 2026	44.55	46.80	42.50	44.71	44.71	0.40%	16,528,830
Jan 9, 2026	42.00	46.20	41.21	44.53	44.53	6.02%	19,002,380