SHA:603052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	91.96	92.49	87.60	88.92	88.92	-2.36%	7,605,671
Apr 24, 2026	94.00	96.41	87.52	91.07	91.07	-3.79%	12,006,710
Apr 23, 2026	91.92	98.00	91.90	94.66	94.66	3.61%	11,273,520
Apr 22, 2026	90.40	92.95	89.00	91.36	91.36	1.17%	9,916,735
Apr 21, 2026	92.02	94.00	89.06	90.30	90.30	-1.52%	13,317,150
Apr 20, 2026	87.35	91.69	83.33	91.69	91.69	10.01%	19,384,430
Apr 17, 2026	79.00	83.35	78.08	83.35	83.35	10.00%	11,251,830
Apr 16, 2026	68.80	75.77	68.20	75.77	75.77	10.00%	6,446,815
Apr 15, 2026	70.00	71.32	68.50	68.88	68.88	-1.66%	7,806,090
Apr 14, 2026	70.03	71.50	68.18	70.04	70.04	-0.14%	9,878,077
Apr 13, 2026	68.85	72.00	68.01	70.14	70.14	0.23%	11,546,090
Apr 10, 2026	67.03	71.00	64.67	69.98	69.98	5.61%	14,192,600
Apr 9, 2026	63.06	67.30	63.06	66.26	66.26	2.94%	9,488,821
Apr 8, 2026	63.18	64.45	62.19	64.37	64.37	4.02%	9,504,883
Apr 7, 2026	60.83	64.15	59.50	61.88	61.88	0.68%	8,077,844
Apr 3, 2026	63.33	64.98	61.36	61.46	61.46	-1.01%	7,353,100