SHA:603062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	33.60	34.19	33.59	34.00	34.00	0.32%	162,813
Nov 2, 2026	34.02	34.41	33.05	33.89	33.89	-1.77%	491,713
Oct 30, 2026	34.50	35.49	33.10	34.50	34.50	-0.98%	526,152
Oct 29, 2026	34.44	35.14	34.26	34.84	34.84	-0.20%	268,500
Oct 28, 2026	34.49	35.39	34.40	34.91	34.91	1.42%	369,700
Oct 27, 2026	35.49	36.26	34.02	34.42	34.42	-5.07%	452,106
Oct 26, 2026	36.40	36.80	35.93	36.26	36.26	0.72%	368,962
Oct 23, 2026	35.74	36.16	34.20	36.00	36.00	1.24%	308,274
Oct 22, 2026	36.20	36.50	35.47	35.56	35.56	-0.73%	412,564
Oct 21, 2026	35.71	36.30	35.45	35.82	35.82	0.20%	360,855
Oct 20, 2026	34.90	35.95	34.90	35.75	35.75	1.50%	273,600
Oct 19, 2026	35.03	35.60	34.73	35.22	35.22	-0.25%	253,600
Oct 16, 2026	35.52	35.90	34.96	35.31	35.31	1.00%	238,601
Oct 15, 2026	35.13	35.51	34.36	34.96	34.96	-1.38%	358,582
Oct 14, 2026	36.17	36.41	35.30	35.45	35.45	-1.99%	243,500
Oct 13, 2026	36.50	36.50	35.21	36.17	36.17	-1.52%	481,300
Oct 12, 2026	37.61	37.99	36.53	36.73	36.73	-2.34%	392,000
Oct 9, 2026	37.59	37.74	36.43	37.61	37.61	0.05%	439,956
Oct 8, 2026	37.04	38.18	36.66	37.59	37.59	2.04%	357,701
Sep 30, 2026	36.76	37.26	36.41	36.84	36.84	0.66%	276,313
Sep 29, 2026	36.81	37.19	36.33	36.60	36.60	-0.41%	321,413
Sep 28, 2026	37.89	38.30	36.52	36.75	36.75	-2.62%	421,111
Sep 24, 2026	38.85	38.96	38.06	38.06	37.74	-2.03%	307,204
Sep 23, 2026	38.73	39.15	38.28	38.85	38.52	0.13%	417,400
Sep 22, 2026	37.91	39.18	37.73	38.80	38.47	2.84%	504,900
Sep 21, 2026	36.62	37.87	36.50	37.73	37.41	3.31%	383,647
Sep 18, 2026	36.19	36.86	36.19	36.52	36.21	0.86%	312,062
Sep 17, 2026	36.42	37.17	36.02	36.21	35.91	-1.42%	230,900
Sep 16, 2026	37.44	37.71	36.48	36.73	36.42	0.05%	225,095
Sep 15, 2026	36.63	37.07	36.30	36.71	36.40	-0.38%	194,400
Sep 14, 2026	36.90	37.35	36.40	36.85	36.54	-0.08%	231,551
Sep 11, 2026	37.15	37.54	36.30	36.88	36.57	-1.39%	260,000
Sep 10, 2026	37.86	37.86	37.12	37.40	37.09	-1.37%	210,200
Sep 9, 2026	37.71	38.36	37.70	37.92	37.60	-0.45%	214,100
Sep 8, 2026	37.57	38.10	37.47	38.09	37.77	1.38%	205,629
Sep 7, 2026	38.18	38.26	37.39	37.57	37.25	-1.60%	285,300
Sep 4, 2026	38.95	39.20	37.37	38.18	37.86	-1.60%	524,543
Sep 3, 2026	38.82	39.73	38.70	38.80	38.47	-1.25%	495,900
Sep 2, 2026	39.99	41.23	38.50	39.29	38.96	-1.33%	700,399
Sep 1, 2026	40.00	40.00	39.08	39.82	39.49	0.58%	292,348
Aug 31, 2026	39.76	39.80	39.19	39.59	39.26	0.46%	188,959
Aug 28, 2026	39.30	39.62	39.14	39.41	39.08	0.23%	133,900
Aug 27, 2026	39.38	39.54	39.14	39.32	38.99	-0.15%	185,700
Aug 26, 2026	39.15	39.60	38.89	39.38	39.05	0.77%	121,100
Aug 25, 2026	38.33	39.15	38.02	39.08	38.75	1.43%	200,488
Aug 24, 2026	39.46	39.59	38.11	38.53	38.21	-2.31%	269,900
Aug 21, 2026	39.15	39.60	38.92	39.44	39.11	0.61%	235,380
Aug 20, 2026	39.15	39.78	39.06	39.20	38.87	0.64%	240,200
Aug 19, 2026	39.28	39.51	38.93	38.95	38.62	-0.38%	321,507
Aug 18, 2026	39.36	39.60	38.68	39.10	38.77	-0.66%	252,900