SHA:603062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	42.26	43.98	42.13	42.68	-	1.11%	291,500
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
May 21, 2026	51.25	51.74	47.72	47.87	47.87	-6.60%	1,496,622
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	1.76%	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