SHA:603052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	47.37	48.73	46.49	46.49	46.49	4.94%	5,336,760
Jul 30, 2026	47.92	48.10	43.90	44.30	44.30	-7.55%	3,971,108
Jul 29, 2026	49.98	50.16	45.50	47.92	47.92	-4.16%	4,196,409
Jul 28, 2026	52.37	53.44	49.50	50.00	50.00	-5.87%	2,783,988
Jul 27, 2026	51.35	53.20	50.93	53.12	53.12	4.18%	3,272,972
Jul 24, 2026	51.99	52.84	50.55	50.99	50.99	-2.50%	2,976,300
Jul 23, 2026	52.21	54.46	51.52	52.30	52.30	0.48%	3,519,792
Jul 22, 2026	51.40	54.85	50.60	52.05	52.05	-1.05%	5,315,432
Jul 21, 2026	50.11	53.00	44.38	52.60	52.60	6.67%	7,355,035
Jul 20, 2026	55.50	56.49	49.31	49.31	49.31	-10.00%	5,781,481
Jul 17, 2026	60.78	61.00	54.79	54.79	54.79	-10.00%	3,881,529
Jul 16, 2026	63.00	64.80	60.30	60.88	60.88	-4.37%	3,682,495
Jul 15, 2026	66.00	67.39	63.53	63.66	63.66	-3.82%	3,169,334
Jul 14, 2026	64.02	66.67	62.08	66.19	66.19	3.45%	3,360,422
Jul 13, 2026	68.70	69.40	63.50	63.98	63.98	-7.92%	3,439,390
Jul 10, 2026	71.13	73.89	69.24	69.48	69.48	-3.23%	3,766,075
Jul 9, 2026	71.90	72.39	66.49	71.80	71.80	1.66%	5,272,492
Jul 8, 2026	69.50	75.13	69.50	70.63	70.63	2.51%	5,452,300
Jul 7, 2026	71.45	71.78	67.50	68.90	68.90	-4.44%	3,484,052
Jul 6, 2026	74.72	75.48	70.61	72.10	72.10	-4.24%	3,929,800
Jul 3, 2026	72.48	78.80	72.48	75.29	75.29	2.67%	4,665,199
Jul 2, 2026	74.03	76.28	72.86	73.33	73.33	-4.62%	3,844,429
Jul 1, 2026	80.59	80.80	76.00	76.88	76.88	-5.07%	4,728,725
Jun 30, 2026	78.00	81.86	75.50	80.99	80.99	4.85%	4,686,578
Jun 29, 2026	81.02	83.00	74.60	77.24	77.24	-6.82%	7,650,982
Jun 26, 2026	88.36	89.00	82.82	82.89	82.89	-7.90%	5,618,001
Jun 25, 2026	90.00	90.85	86.88	90.00	90.00	0.84%	5,570,855
Jun 24, 2026	88.80	89.88	86.54	89.25	89.25	-0.97%	4,554,038
Jun 23, 2026	89.79	92.07	86.90	90.12	90.12	-1.08%	5,062,878
Jun 22, 2026	95.00	95.63	88.61	91.10	91.10	-4.79%	8,477,702
Jun 18, 2026	91.00	98.40	90.10	95.68	95.68	4.18%	9,230,832
Jun 17, 2026	90.87	92.55	90.00	91.84	91.84	0.34%	5,734,975
Jun 16, 2026	92.40	92.80	89.65	91.53	91.53	0.83%	6,876,513
Jun 15, 2026	82.29	90.78	82.29	90.78	90.78	10.00%	5,372,600
Jun 12, 2026	87.80	88.00	82.33	82.53	82.53	-3.81%	4,437,200
Jun 11, 2026	85.18	87.20	84.39	85.80	85.80	0.48%	3,601,030
Jun 10, 2026	87.85	88.00	83.59	85.39	85.39	-4.73%	4,819,944
Jun 9, 2026	89.99	90.54	86.71	89.63	89.63	2.36%	4,929,480
Jun 8, 2026	85.00	91.28	83.88	87.56	87.56	-1.29%	5,468,351
Jun 5, 2026	92.60	94.57	88.46	88.70	88.70	-5.66%	6,812,793
Jun 4, 2026	91.33	97.43	91.00	94.02	94.02	-0.99%	6,603,264
Jun 3, 2026	95.91	98.00	90.91	94.96	94.96	3.02%	10,962,180
Jun 2, 2026	90.05	94.80	89.77	92.18	92.18	4.74%	6,436,500
Jun 1, 2026	94.00	97.56	87.59	88.01	88.01	-7.49%	7,691,769
May 29, 2026	94.85	101.11	90.80	95.14	95.14	2.47%	8,860,955
May 28, 2026	91.00	93.36	89.10	92.85	92.85	1.06%	5,859,884
May 27, 2026	94.20	95.30	90.20	91.88	91.88	-6.01%	7,262,291
May 26, 2026	97.01	99.90	95.14	97.75	97.75	-3.22%	6,345,908
May 25, 2026	99.68	101.99	96.88	101.00	101.00	3.49%	9,210,900
May 22, 2026	96.53	98.39	95.26	97.59	97.59	3.62%	6,365,670