SHA:603072 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	43.62	44.75	43.62	44.68	44.68	1.96%	4,814,714
Feb 26, 2026	44.29	44.40	43.66	43.82	43.82	-1.26%	3,860,804
Feb 25, 2026	43.36	44.88	43.36	44.38	44.38	2.31%	6,156,272
Feb 24, 2026	43.16	43.67	42.76	43.38	43.38	2.19%	3,148,961
Feb 13, 2026	43.30	43.41	42.41	42.45	42.45	-2.82%	3,341,445
Feb 12, 2026	43.43	43.98	43.01	43.68	43.68	1.11%	4,217,685
Feb 11, 2026	41.90	44.10	41.88	43.20	43.20	2.91%	5,954,284
Feb 10, 2026	41.91	42.27	41.70	41.98	41.98	0.14%	2,174,400
Feb 9, 2026	41.52	42.43	41.40	41.92	41.92	2.19%	3,042,703
Feb 6, 2026	40.70	41.42	40.28	41.02	41.02	0.12%	2,400,620
Feb 5, 2026	41.42	41.71	40.88	40.97	40.97	-2.06%	2,887,886
Feb 4, 2026	42.47	42.68	41.30	41.83	41.83	-1.62%	3,958,185
Feb 3, 2026	41.85	42.58	41.30	42.52	42.52	3.63%	5,308,679
Feb 2, 2026	43.27	43.30	41.02	41.03	41.03	-6.75%	6,751,049
Jan 30, 2026	45.97	45.97	43.91	44.00	44.00	-6.48%	9,020,326
Jan 29, 2026	45.54	47.88	44.70	47.05	47.05	2.30%	15,997,830
Jan 28, 2026	44.13	46.30	43.17	45.99	45.99	4.88%	13,909,780
Jan 27, 2026	44.24	44.88	43.23	43.85	43.85	-1.37%	5,441,100
Jan 26, 2026	44.60	44.88	43.90	44.46	44.46	0.05%	6,253,146
Jan 23, 2026	44.19	44.55	43.72	44.44	44.44	1.14%	5,751,200
Jan 22, 2026	43.70	44.41	43.53	43.94	43.94	0.55%	4,485,886
Jan 21, 2026	43.26	43.86	43.02	43.70	43.70	0.99%	3,804,298
Jan 20, 2026	43.73	44.42	43.04	43.27	43.27	-1.05%	4,494,655
Jan 19, 2026	43.40	44.20	43.26	43.73	43.73	0.48%	4,344,618
Jan 16, 2026	43.56	43.73	43.12	43.52	43.52	0.28%	3,791,446
Jan 15, 2026	42.97	43.71	42.93	43.40	43.40	0.65%	3,601,859
Jan 14, 2026	42.88	43.55	42.31	43.12	43.12	0.26%	5,243,742
Jan 13, 2026	43.90	44.13	43.01	43.01	43.01	-2.03%	5,038,849
Jan 12, 2026	43.39	44.00	42.84	43.90	43.90	1.46%	5,795,979
Jan 9, 2026	42.51	43.66	42.50	43.27	43.27	1.81%	5,227,973
Jan 8, 2026	42.22	42.68	41.77	42.50	42.50	-1.21%	4,613,402
Jan 7, 2026	42.80	43.78	42.36	43.02	43.02	1.53%	7,334,578
Jan 6, 2026	41.37	42.83	41.36	42.37	42.37	2.42%	4,889,693
Jan 5, 2026	40.97	41.65	40.84	41.37	41.37	1.67%	3,652,682
Dec 31, 2025	41.00	41.07	40.58	40.69	40.69	-0.95%	1,532,357
Dec 30, 2025	41.50	41.57	40.95	41.08	41.08	-1.49%	2,106,778
Dec 29, 2025	41.18	41.99	40.98	41.70	41.70	1.41%	2,726,185
Dec 26, 2025	41.16	41.44	40.86	41.12	41.12	0.17%	1,930,936
Dec 25, 2025	40.69	41.17	40.42	41.05	41.05	0.91%	1,858,296
Dec 24, 2025	40.41	40.82	40.14	40.68	40.68	0.67%	1,268,701
Dec 23, 2025	40.92	40.99	40.31	40.41	40.41	-1.27%	1,472,156
Dec 22, 2025	40.69	41.26	40.66	40.93	40.93	-0.05%	1,451,273
Dec 19, 2025	40.42	41.05	40.31	40.95	40.95	1.69%	1,736,566
Dec 18, 2025	39.99	40.98	39.90	40.27	40.27	-0.10%	1,486,037
Dec 17, 2025	39.90	40.45	39.49	40.31	40.31	0.65%	2,171,363
Dec 16, 2025	41.21	41.21	39.86	40.05	40.05	-2.93%	2,235,401
Dec 15, 2025	41.88	42.09	41.23	41.26	41.26	-1.88%	1,692,348
Dec 12, 2025	41.55	42.23	41.29	42.05	42.05	1.28%	1,888,500
Dec 11, 2025	41.93	42.15	41.45	41.52	41.52	-0.95%	1,912,987
Dec 10, 2025	42.36	42.37	41.47	41.92	41.92	-0.92%	1,888,546