SHA:603062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	39.38	39.54	39.14	39.32	39.32	-0.15%	185,700
Aug 26, 2026	39.15	39.60	38.89	39.38	39.38	0.77%	121,100
Aug 25, 2026	38.33	39.15	38.02	39.08	39.08	1.43%	200,488
Aug 24, 2026	39.46	39.59	38.11	38.53	38.53	-2.31%	269,900
Aug 21, 2026	39.15	39.60	38.92	39.44	39.44	0.61%	235,380
Aug 20, 2026	39.15	39.78	39.06	39.20	39.20	0.64%	240,200
Aug 19, 2026	39.28	39.51	38.93	38.95	38.95	-0.38%	321,507
Aug 18, 2026	39.36	39.60	38.68	39.10	39.10	-0.66%	252,900
Aug 17, 2026	38.27	39.37	38.16	39.36	39.36	3.25%	346,312
Aug 14, 2026	39.30	39.32	37.91	38.12	38.12	-1.90%	288,229
Aug 13, 2026	39.00	39.40	38.70	38.86	38.86	-0.36%	253,990
Aug 12, 2026	38.95	39.25	38.76	39.00	39.00	0.31%	271,623
Aug 11, 2026	38.54	39.28	38.16	38.88	38.88	0.47%	302,000
Aug 10, 2026	38.33	38.88	37.97	38.70	38.70	1.71%	360,639
Aug 7, 2026	38.20	38.25	37.43	38.05	38.05	-0.39%	352,400
Aug 6, 2026	38.40	38.69	37.73	38.20	38.20	0.13%	303,900
Aug 5, 2026	37.73	38.17	37.42	38.15	38.15	1.11%	321,190
Aug 4, 2026	37.28	38.00	36.90	37.73	37.73	1.21%	379,000
Aug 3, 2026	36.20	37.37	35.80	37.28	37.28	3.21%	387,907
Jul 31, 2026	36.60	36.63	35.65	36.12	36.12	0.28%	342,448
Jul 30, 2026	35.48	36.61	35.41	36.02	36.02	0.90%	437,100
Jul 29, 2026	35.35	35.90	35.11	35.70	35.70	1.56%	357,000
Jul 28, 2026	34.53	35.46	34.10	35.15	35.15	1.71%	353,700
Jul 27, 2026	33.66	35.31	33.66	34.56	34.56	0.20%	294,094
Jul 24, 2026	36.00	36.00	34.45	34.49	34.49	-3.98%	283,794
Jul 23, 2026	35.20	35.99	35.00	35.92	35.92	2.22%	475,100
Jul 22, 2026	34.35	35.14	33.81	35.14	35.14	2.30%	623,606
Jul 21, 2026	33.92	34.50	32.84	34.35	34.35	0.88%	723,736
Jul 20, 2026	34.86	35.53	33.37	34.05	34.05	-2.30%	578,036
Jul 17, 2026	35.96	36.61	34.58	34.85	34.85	-3.76%	476,387
Jul 16, 2026	36.34	36.82	35.85	36.21	36.21	-1.12%	466,700
Jul 15, 2026	36.03	36.98	35.98	36.62	36.62	1.02%	593,500
Jul 14, 2026	36.00	36.39	35.01	36.25	36.25	-0.03%	833,172
Jul 13, 2026	38.86	38.86	36.00	36.26	36.26	-6.79%	905,800
Jul 10, 2026	38.85	39.18	37.66	38.90	38.90	1.67%	700,200
Jul 9, 2026	40.37	40.37	37.94	38.26	38.26	-4.35%	659,088
Jul 8, 2026	40.44	41.58	39.85	40.00	40.00	-2.89%	490,401
Jul 7, 2026	41.62	41.78	40.77	41.19	41.19	0.05%	467,900
Jul 6, 2026	40.93	41.97	40.47	41.17	41.17	0.51%	527,500
Jul 3, 2026	41.23	41.73	40.12	40.96	40.96	-0.94%	1,077,306
Jul 2, 2026	42.06	42.21	40.96	41.35	41.35	-1.50%	1,269,600
Jul 1, 2026	39.15	41.99	39.15	41.98	41.98	4.56%	1,005,520
Jun 30, 2026	40.00	40.40	38.81	40.15	40.15	3.91%	770,600
Jun 29, 2026	41.41	41.41	37.58	38.64	38.64	-0.36%	731,700
Jun 26, 2026	39.26	39.80	38.22	38.78	38.78	-1.57%	579,031
Jun 25, 2026	41.31	41.51	38.96	39.40	39.40	-4.65%	1,284,371
Jun 24, 2026	41.41	41.50	40.50	41.32	41.32	0.61%	569,915
Jun 23, 2026	41.05	41.87	40.65	41.07	41.07	0.17%	531,600
Jun 22, 2026	41.93	41.98	39.80	41.00	41.00	-1.47%	1,128,600
Jun 18, 2026	42.02	42.30	40.80	41.61	41.61	0.51%	671,600