SHA:603062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	41.72	41.72	41.05	41.40	41.40	-0.14%	415,500
Jun 16, 2026	42.19	42.19	41.30	41.46	41.46	-1.40%	582,100
Jun 15, 2026	42.88	43.37	41.61	42.05	42.05	-0.87%	760,882
Jun 12, 2026	43.35	43.50	42.06	42.42	42.42	-1.58%	614,800
Jun 11, 2026	42.26	43.98	42.13	43.10	43.10	2.11%	1,075,400
Jun 10, 2026	41.09	42.99	40.71	42.21	42.21	2.73%	1,094,300
Jun 9, 2026	41.00	41.50	40.42	41.09	41.09	0.74%	388,600
Jun 8, 2026	42.14	42.27	40.34	40.79	40.79	-4.25%	768,565
Jun 5, 2026	42.98	43.66	42.10	42.60	42.60	-0.91%	625,037
Jun 4, 2026	44.12	44.30	42.70	42.99	42.99	-2.56%	650,200
Jun 3, 2026	43.59	44.83	43.15	44.12	44.12	1.19%	777,600
Jun 2, 2026	44.56	44.78	43.05	43.60	43.60	-2.15%	684,300
Jun 1, 2026	43.85	44.87	43.28	44.56	44.56	1.90%	863,700
May 29, 2026	45.30	45.62	43.52	43.73	43.73	-4.21%	1,070,698
May 28, 2026	45.86	46.15	44.71	45.65	45.65	-0.33%	770,998
May 27, 2026	47.21	47.26	45.50	45.80	45.80	-2.86%	827,398
May 26, 2026	47.99	48.21	46.38	47.15	47.15	-2.18%	933,851
May 25, 2026	47.66	48.68	47.06	48.20	48.20	0.79%	1,128,500
May 22, 2026	47.81	48.45	46.93	47.82	47.82	-0.10%	1,246,500