SHA:603062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	52.13	52.84	51.59	52.30	-	-1.67%	344,500
Apr 28, 2026	51.27	54.26	50.80	53.19	53.19	-2.67%	3,667,584
Apr 27, 2026	52.60	57.00	52.59	54.65	54.65	3.43%	3,621,167
Apr 24, 2026	51.10	52.97	50.82	52.84	52.84	2.60%	2,552,103
Apr 23, 2026	49.30	51.77	48.42	51.50	51.50	4.15%	2,344,901
Apr 22, 2026	50.80	50.80	49.06	49.45	49.45	-2.64%	1,596,885
Apr 21, 2026	50.06	51.10	49.58	50.79	50.79	1.46%	1,439,771
Apr 20, 2026	49.76	50.38	49.30	50.06	50.06	-0.14%	828,531
Apr 17, 2026	50.44	50.67	49.75	50.13	50.13	-0.61%	907,800
Apr 16, 2026	49.51	50.67	49.28	50.44	50.44	1.86%	954,300
Apr 15, 2026	50.27	50.56	49.45	49.52	49.52	-1.22%	896,700
Apr 14, 2026	50.30	50.90	49.70	50.13	50.13	0.02%	1,057,626
Apr 13, 2026	51.00	51.00	50.05	50.12	50.12	-2.09%	1,044,912
Apr 10, 2026	50.00	51.77	49.81	51.19	51.19	2.94%	1,602,109
Apr 9, 2026	49.53	50.58	49.28	49.73	49.73	0.42%	1,109,097
Apr 8, 2026	48.32	49.60	47.90	49.52	49.52	3.43%	1,239,535
Apr 7, 2026	46.44	48.35	46.03	47.88	47.88	3.10%	1,029,690
Apr 3, 2026	46.50	47.27	45.93	46.44	46.44	0.26%	688,500
Apr 2, 2026	47.30	47.30	45.90	46.32	46.32	-2.07%	910,300
Apr 1, 2026	47.21	48.44	47.06	47.30	47.30	2.18%	1,370,300
Mar 31, 2026	49.30	49.85	46.16	46.29	46.29	-6.90%	2,303,800
Mar 30, 2026	49.80	50.96	49.44	49.72	49.72	-0.82%	957,400
Mar 27, 2026	49.90	50.36	49.31	50.13	50.13	0.06%	821,900
Mar 26, 2026	50.99	51.25	49.60	50.10	50.10	-	1,308,390
Mar 25, 2026	48.40	50.50	48.40	50.10	50.10	4.92%	1,818,700
Mar 24, 2026	46.95	47.79	45.57	47.75	47.75	3.85%	1,587,206
Mar 23, 2026	48.40	48.88	45.79	45.98	45.98	-6.51%	2,267,300
Mar 20, 2026	51.50	51.71	48.78	49.18	49.18	-3.95%	2,526,097
Mar 19, 2026	53.66	53.74	51.04	51.20	51.20	-4.87%	2,416,048
Mar 18, 2026	54.59	55.20	52.77	53.82	53.82	-1.21%	2,546,600
Mar 17, 2026	56.73	58.76	54.20	54.48	54.48	-4.00%	5,173,984
Mar 16, 2026	57.28	59.98	56.14	56.75	56.75	0.82%	6,592,012
Mar 13, 2026	51.38	56.29	51.38	56.29	56.29	10.01%	4,092,037
Mar 12, 2026	50.70	51.96	50.40	51.17	51.17	0.43%	901,811
Mar 11, 2026	50.03	52.19	49.75	50.95	50.95	1.90%	1,185,532
Mar 10, 2026	49.22	50.10	48.93	50.00	50.00	2.29%	582,419
Mar 9, 2026	49.11	49.42	48.08	48.88	48.88	-2.10%	777,000
Mar 6, 2026	48.30	50.07	48.00	49.93	49.93	3.25%	647,400
Mar 5, 2026	48.62	48.82	48.01	48.36	48.36	0.98%	606,093
Mar 4, 2026	48.35	49.93	47.77	47.89	47.89	-2.68%	815,679
Mar 3, 2026	51.00	51.52	49.11	49.21	49.21	-4.17%	1,179,559
Mar 2, 2026	51.51	52.35	50.81	51.35	51.35	-1.29%	914,100
Feb 27, 2026	52.39	52.51	51.87	52.02	52.02	-0.71%	638,500
Feb 26, 2026	51.91	52.69	51.69	52.39	52.39	0.50%	746,015
Feb 25, 2026	51.71	52.70	51.61	52.13	52.13	0.85%	881,720
Feb 24, 2026	50.94	52.29	50.59	51.69	51.69	1.97%	852,500
Feb 13, 2026	51.40	52.36	50.58	50.69	50.69	-0.94%	726,896
Feb 12, 2026	51.51	52.30	51.00	51.17	51.17	-1.14%	783,302
Feb 11, 2026	51.20	52.35	51.00	51.76	51.76	1.03%	1,043,786
Feb 10, 2026	51.65	51.77	51.04	51.23	51.23	-0.29%	593,409