SHA:603052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	31.67	31.68	29.93	30.22	30.22	-4.58%	5,488,760
Dec 15, 2025	31.64	32.10	31.03	31.67	31.67	-1.40%	4,445,100
Dec 12, 2025	32.42	32.99	31.40	32.12	32.12	-0.99%	6,925,800
Dec 11, 2025	33.17	33.48	32.10	32.44	32.44	-1.55%	7,812,256
Dec 10, 2025	32.72	33.23	32.57	32.95	32.95	-0.39%	5,179,444
Dec 9, 2025	33.20	34.10	32.96	33.08	33.08	-0.96%	9,542,300
Dec 8, 2025	32.70	34.07	31.85	33.40	33.40	2.52%	15,981,220
Dec 5, 2025	29.65	32.58	29.55	32.58	32.58	9.99%	7,903,972
Dec 4, 2025	30.37	30.60	29.50	29.62	29.62	-3.04%	5,044,900
Dec 3, 2025	30.21	31.38	29.65	30.55	30.55	1.46%	9,460,597
Dec 2, 2025	30.45	30.65	29.99	30.11	30.11	-1.76%	3,522,283
Dec 1, 2025	31.00	31.06	30.22	30.65	30.65	-1.29%	4,674,872
Nov 28, 2025	31.80	32.50	30.91	31.05	31.05	-1.65%	6,176,960
Nov 27, 2025	31.42	32.85	31.05	31.57	31.57	0.93%	8,717,422
Nov 26, 2025	32.37	32.80	30.80	31.28	31.28	-1.64%	11,515,570
Nov 25, 2025	29.17	31.80	29.10	31.80	31.80	10.00%	4,044,116
Nov 24, 2025	29.37	29.65	28.27	28.91	28.91	-0.03%	6,140,564
Nov 21, 2025	31.27	31.59	28.73	28.92	28.92	-8.65%	9,376,576
Nov 20, 2025	32.95	33.80	31.39	31.66	31.66	-1.52%	5,221,100
Nov 19, 2025	33.42	33.93	32.05	32.15	32.15	-3.31%	6,438,897
Nov 18, 2025	32.63	35.38	32.34	33.25	33.25	1.16%	11,517,050
Nov 17, 2025	33.50	34.18	32.27	32.87	32.87	-1.76%	6,357,440
Nov 14, 2025	34.80	34.94	32.70	33.46	33.46	-4.65%	11,148,220
Nov 13, 2025	35.50	37.07	34.28	35.09	35.09	-2.39%	10,989,340