SHA:603052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	42.00	43.43	40.49	42.00	42.00	3.93%	21,715,980
Jan 7, 2026	36.37	40.41	36.37	40.41	40.41	9.99%	19,512,500
Jan 6, 2026	37.42	38.18	36.45	36.74	36.74	5.85%	29,999,020
Jan 5, 2026	31.96	34.71	31.96	34.71	34.71	10.02%	6,124,340
Dec 31, 2025	31.69	32.47	31.18	31.55	31.55	-1.04%	6,296,288
Dec 30, 2025	32.20	32.80	31.78	31.88	31.88	-1.54%	6,629,836
Dec 29, 2025	32.32	32.80	31.83	32.38	32.38	0.15%	5,639,220
Dec 26, 2025	32.84	32.97	32.00	32.33	32.33	-2.15%	6,980,644
Dec 25, 2025	33.97	33.97	32.43	33.04	33.04	-2.74%	8,445,564
Dec 24, 2025	32.49	35.30	32.26	33.97	33.97	3.76%	17,133,090
Dec 23, 2025	30.39	33.55	30.23	32.74	32.74	7.34%	17,374,303
Dec 22, 2025	30.22	30.85	29.90	30.50	30.50	1.46%	5,025,755
Dec 19, 2025	31.08	31.92	29.78	30.06	30.06	-2.12%	6,349,744
Dec 18, 2025	31.18	31.40	30.30	30.71	30.71	-3.06%	5,112,440
Dec 17, 2025	30.36	31.86	30.13	31.68	31.68	4.83%	5,930,000