SHA:603052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	104.52	104.90	94.18	94.18	94.18	-8.02%	10,128,510
May 20, 2026	102.16	103.44	100.00	102.39	102.39	-2.02%	8,355,696
May 19, 2026	103.00	106.53	99.66	104.50	104.50	1.02%	9,438,264
May 18, 2026	110.00	115.97	102.25	103.44	103.44	-8.84%	14,763,920
May 15, 2026	114.89	120.47	109.08	113.47	113.47	-1.66%	18,382,730
May 14, 2026	115.38	115.38	111.50	115.38	115.38	10.00%	7,491,382
May 13, 2026	104.89	104.89	104.89	104.89	104.89	10.01%	3,429,734
May 12, 2026	95.35	95.35	95.35	95.35	95.35	10.00%	1,747,610
May 11, 2026	91.16	93.49	85.06	86.68	86.68	-2.89%	13,938,250
May 8, 2026	83.44	89.49	82.30	89.26	89.26	4.17%	9,545,291
May 7, 2026	85.35	88.99	84.09	85.69	85.69	0.98%	9,667,700
May 6, 2026	83.48	87.46	83.48	84.86	84.86	4.20%	6,519,793
Apr 30, 2026	86.00	87.44	81.37	81.44	81.44	-5.53%	5,983,675
Apr 29, 2026	84.65	87.24	83.50	86.21	86.21	1.50%	4,858,507
Apr 28, 2026	88.89	89.99	84.13	84.94	84.94	-4.48%	6,351,827