SHA:603052 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	63.54	65.45	61.50	62.09	62.09	-3.36%	6,914,455
Apr 1, 2026	68.00	68.15	63.01	64.25	64.25	-2.09%	10,295,810
Mar 31, 2026	62.38	66.66	60.07	65.62	65.62	3.08%	12,122,510
Mar 30, 2026	63.66	65.40	62.31	63.66	63.66	-0.83%	5,903,365
Mar 27, 2026	63.36	65.55	60.60	64.19	64.19	-0.19%	8,182,125
Mar 26, 2026	66.00	68.00	64.00	64.31	64.31	-2.04%	11,000,110
Mar 25, 2026	60.60	65.65	59.85	65.65	65.65	10.00%	7,348,892
Mar 24, 2026	58.25	61.21	55.77	59.68	59.68	4.72%	9,741,049
Mar 23, 2026	58.56	60.60	56.05	56.99	56.99	-6.89%	8,656,379
Mar 20, 2026	67.19	68.00	61.21	61.21	61.21	-7.54%	13,438,710
Mar 19, 2026	64.19	68.84	61.59	66.20	66.20	4.27%	16,717,740
Mar 18, 2026	55.50	63.49	54.04	63.49	63.49	10.00%	17,495,120
Mar 17, 2026	66.00	66.00	57.72	57.72	57.72	-10.00%	11,166,120
Mar 16, 2026	58.99	64.13	57.30	64.13	64.13	10.00%	9,912,347
Mar 13, 2026	58.70	63.68	58.00	58.30	58.30	-2.03%	12,399,100