SHA:603052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	54.32	56.70	52.50	54.48	54.48	-1.21%	4,681,672
Sep 10, 2026	55.28	57.06	54.90	55.15	55.15	-2.44%	3,792,600
Sep 9, 2026	57.85	60.29	56.22	56.53	56.53	-0.33%	5,705,028
Sep 8, 2026	58.80	59.07	56.50	56.72	56.72	-2.71%	3,315,860
Sep 7, 2026	55.99	59.15	55.54	58.30	58.30	5.85%	4,738,800
Sep 4, 2026	57.47	58.86	54.55	55.08	55.08	-4.14%	3,994,658
Sep 3, 2026	58.66	59.39	56.59	57.46	57.46	-0.09%	3,318,000
Sep 2, 2026	56.93	59.00	56.93	57.51	57.51	-1.44%	3,348,117
Sep 1, 2026	60.41	60.55	57.79	58.35	58.35	-2.93%	4,629,973
Aug 31, 2026	57.10	60.42	56.66	60.11	60.11	3.23%	4,828,700
Aug 28, 2026	58.88	61.39	58.20	58.23	58.23	-0.95%	5,439,913
Aug 27, 2026	57.44	59.31	56.50	58.79	58.79	2.73%	6,896,088
Aug 26, 2026	57.25	58.99	55.28	57.23	57.23	0.65%	5,258,639
Aug 25, 2026	54.00	57.78	53.72	56.86	56.86	0.07%	6,508,549
Aug 24, 2026	61.46	61.50	55.31	56.82	56.82	-7.55%	10,559,960
Aug 21, 2026	55.01	61.46	55.00	61.46	61.46	10.01%	4,525,880
Aug 20, 2026	54.27	57.28	53.00	55.87	55.87	2.95%	4,711,872
Aug 19, 2026	57.00	58.40	54.27	54.27	54.27	-10.00%	6,008,000
Aug 18, 2026	59.00	60.35	58.08	60.30	60.30	1.40%	6,571,340
Aug 17, 2026	57.80	59.80	57.50	59.47	59.47	3.01%	8,459,878
Aug 14, 2026	57.33	59.98	55.32	57.73	57.73	2.41%	8,571,101
Aug 13, 2026	60.70	61.59	56.37	56.37	56.37	-3.59%	11,769,435
Aug 12, 2026	53.61	58.47	53.30	58.47	58.47	10.01%	3,882,494
Aug 11, 2026	53.44	54.22	52.00	53.15	53.15	-0.99%	2,894,431
Aug 10, 2026	54.88	55.82	52.38	53.68	53.68	-1.68%	3,736,599
Aug 7, 2026	53.71	54.86	52.51	54.60	54.60	2.84%	3,715,340
Aug 6, 2026	51.19	53.43	50.50	53.09	53.09	2.53%	3,673,950
Aug 5, 2026	47.13	52.40	47.13	51.78	51.78	3.39%	4,522,999
Aug 4, 2026	48.00	50.41	47.45	50.08	50.08	6.60%	4,159,720
Aug 3, 2026	45.92	47.77	45.67	46.98	46.98	1.05%	4,509,840
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