SHA:603062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	51.25	51.74	50.82	50.82	-	-0.84%	167,900
May 20, 2026	52.00	52.27	51.01	51.25	51.25	-1.61%	858,512
May 19, 2026	52.17	52.55	51.01	52.09	52.09	-0.31%	771,000
May 18, 2026	53.50	53.50	51.50	52.25	52.25	-2.97%	1,335,081
May 15, 2026	53.07	54.97	53.07	53.85	53.85	-0.19%	1,551,900
May 14, 2026	55.67	55.67	53.50	53.95	52.92	-2.03%	1,239,485
May 13, 2026	55.45	56.40	54.90	55.07	54.02	-1.13%	1,193,018
May 12, 2026	56.00	57.27	55.01	55.70	54.64	-0.18%	1,656,983
May 11, 2026	58.00	58.50	55.60	55.80	54.73	-2.04%	2,749,236
May 8, 2026	56.43	58.50	55.75	56.96	55.87	0.74%	2,116,902
May 7, 2026	54.55	56.99	54.47	56.54	55.46	3.74%	2,281,088
May 6, 2026	53.89	55.26	53.75	54.50	53.46	1.40%	1,350,782
Apr 30, 2026	53.85	54.90	52.92	53.75	52.72	-1.01%	1,185,029
Apr 29, 2026	52.13	54.98	51.59	54.30	53.26	2.09%	2,139,276
Apr 28, 2026	51.27	54.26	50.80	53.19	52.17	-2.67%	3,667,584
Apr 27, 2026	52.60	57.00	52.59	54.65	53.61	3.43%	3,621,167
Apr 24, 2026	51.10	52.97	50.82	52.84	51.83	2.60%	2,552,103
Apr 23, 2026	49.30	51.77	48.42	51.50	50.52	4.15%	2,344,901
Apr 22, 2026	50.80	50.80	49.06	49.45	48.51	-2.64%	1,596,885
Apr 21, 2026	50.06	51.10	49.58	50.79	49.82	1.46%	1,439,771
Apr 20, 2026	49.76	50.38	49.30	50.06	49.10	-0.14%	828,531
Apr 17, 2026	50.44	50.67	49.75	50.13	49.17	-0.61%	907,800
Apr 16, 2026	49.51	50.67	49.28	50.44	49.48	1.86%	954,300
Apr 15, 2026	50.27	50.56	49.45	49.52	48.57	-1.22%	896,700
Apr 14, 2026	50.30	50.90	49.70	50.13	49.17	0.02%	1,057,626
Apr 13, 2026	51.00	51.00	50.05	50.12	49.16	-2.09%	1,044,912
Apr 10, 2026	50.00	51.77	49.81	51.19	50.21	2.94%	1,602,109
Apr 9, 2026	49.53	50.58	49.28	49.73	48.78	0.42%	1,109,097
Apr 8, 2026	48.32	49.60	47.90	49.52	48.57	3.43%	1,239,535
Apr 7, 2026	46.44	48.35	46.03	47.88	46.97	3.10%	1,029,690
Apr 3, 2026	46.50	47.27	45.93	46.44	45.55	0.26%	688,500
Apr 2, 2026	47.30	47.30	45.90	46.32	45.44	-2.07%	910,300
Apr 1, 2026	47.21	48.44	47.06	47.30	46.40	2.18%	1,370,300
Mar 31, 2026	49.30	49.85	46.16	46.29	45.41	-6.90%	2,303,800
Mar 30, 2026	49.80	50.96	49.44	49.72	48.77	-0.82%	957,400
Mar 27, 2026	49.90	50.36	49.31	50.13	49.17	0.06%	821,900
Mar 26, 2026	50.99	51.25	49.60	50.10	49.14	-	1,308,390
Mar 25, 2026	48.40	50.50	48.40	50.10	49.14	4.92%	1,818,700
Mar 24, 2026	46.95	47.79	45.57	47.75	46.84	3.85%	1,587,206
Mar 23, 2026	48.40	48.88	45.79	45.98	45.10	-6.51%	2,267,300
Mar 20, 2026	51.50	51.71	48.78	49.18	48.24	-3.95%	2,526,097
Mar 19, 2026	53.66	53.74	51.04	51.20	50.22	-4.87%	2,416,048
Mar 18, 2026	54.59	55.20	52.77	53.82	52.79	-1.21%	2,546,600
Mar 17, 2026	56.73	58.76	54.20	54.48	53.44	-4.00%	5,173,984
Mar 16, 2026	57.28	59.98	56.14	56.75	55.67	0.82%	6,592,012
Mar 13, 2026	51.38	56.29	51.38	56.29	55.22	10.01%	4,092,037
Mar 12, 2026	50.70	51.96	50.40	51.17	50.19	0.43%	901,811
Mar 11, 2026	50.03	52.19	49.75	50.95	49.98	1.90%	1,185,532
Mar 10, 2026	49.22	50.10	48.93	50.00	49.05	2.29%	582,419
Mar 9, 2026	49.11	49.42	48.08	48.88	47.95	-2.10%	777,000