SHA:603072 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	32.00	32.56	31.82	32.39	32.39	1.22%	1,318,413
Jul 31, 2026	32.01	32.43	31.72	32.00	32.00	0.91%	1,935,588
Jul 30, 2026	31.53	32.10	31.30	31.71	31.71	0.06%	1,810,567
Jul 29, 2026	30.99	31.96	30.71	31.69	31.69	2.76%	2,428,609
Jul 28, 2026	30.33	30.88	30.25	30.84	30.84	0.69%	1,744,287
Jul 27, 2026	30.01	30.75	29.87	30.63	30.63	2.10%	1,706,421
Jul 24, 2026	30.33	30.59	29.87	30.00	30.00	-2.34%	1,697,500
Jul 23, 2026	30.06	30.76	29.83	30.72	30.72	2.20%	2,245,254
Jul 22, 2026	30.89	31.25	29.95	30.06	30.06	-3.09%	2,894,118
Jul 21, 2026	30.94	31.18	29.82	31.02	31.02	2.34%	2,835,857
Jul 20, 2026	31.91	32.29	29.80	30.31	30.31	-4.72%	3,674,832
Jul 17, 2026	33.33	33.33	31.79	31.81	31.81	-3.55%	2,952,602
Jul 16, 2026	32.58	33.23	32.33	32.98	32.98	0.64%	2,201,400
Jul 15, 2026	32.70	32.95	32.15	32.77	32.77	0.21%	2,561,713
Jul 14, 2026	32.24	32.83	32.15	32.70	32.70	1.68%	2,351,129
Jul 13, 2026	33.57	33.57	32.13	32.16	32.16	-4.20%	3,318,497
Jul 10, 2026	33.38	34.28	33.01	33.57	33.57	-0.68%	3,670,818
Jul 9, 2026	35.11	35.40	32.60	33.80	33.80	-5.03%	6,472,279
Jul 8, 2026	39.49	39.49	35.57	35.59	35.59	-9.94%	6,466,159
Jul 7, 2026	39.00	39.91	38.71	39.52	39.52	0.66%	4,208,456
Jul 6, 2026	39.88	40.22	38.61	39.26	39.26	-1.97%	4,906,248
Jul 3, 2026	40.38	40.79	39.40	40.05	40.05	-0.32%	6,464,806
Jul 2, 2026	39.44	41.11	38.60	40.18	40.18	0.53%	7,906,707
Jul 1, 2026	39.20	40.12	38.58	39.97	39.97	1.96%	7,477,730
Jun 30, 2026	38.51	39.33	37.70	39.20	39.20	1.53%	5,534,007
Jun 29, 2026	37.75	38.86	37.64	38.61	38.61	0.91%	4,258,225
Jun 26, 2026	39.08	39.59	37.97	38.26	38.26	-4.21%	5,464,505
Jun 25, 2026	38.11	40.25	37.46	39.94	39.94	3.39%	7,528,160
Jun 24, 2026	39.18	39.59	37.73	38.63	38.63	-3.42%	7,280,386
Jun 23, 2026	41.42	41.45	39.67	40.00	40.00	-5.24%	9,250,352
Jun 22, 2026	40.44	42.43	39.60	42.21	42.21	5.92%	14,734,545
Jun 18, 2026	37.00	40.97	36.93	39.85	39.85	6.75%	11,122,250
Jun 17, 2026	38.40	38.72	37.05	37.33	37.33	-3.89%	5,914,957
Jun 16, 2026	38.18	39.42	37.83	38.84	38.84	1.20%	7,372,401
Jun 15, 2026	38.40	38.68	37.91	38.38	38.38	0.95%	5,401,898
Jun 12, 2026	36.21	38.60	36.21	38.02	38.02	5.91%	8,122,659
Jun 11, 2026	36.20	36.77	35.49	35.90	35.90	-1.75%	2,800,138
Jun 10, 2026	35.86	36.88	35.75	36.54	36.54	1.27%	3,383,249
Jun 9, 2026	35.70	36.43	34.94	36.33	36.08	2.66%	3,697,743
Jun 8, 2026	36.16	36.61	34.85	35.39	35.15	-3.96%	3,741,600
Jun 5, 2026	35.45	37.65	35.20	36.85	36.60	3.19%	4,885,269
Jun 4, 2026	36.58	36.60	35.08	35.71	35.46	-2.46%	3,089,600
Jun 3, 2026	36.00	36.90	35.76	36.61	36.36	1.50%	2,865,314
Jun 2, 2026	36.10	36.28	34.97	36.07	35.82	-	2,823,523
Jun 1, 2026	35.60	36.77	35.58	36.07	35.82	0.50%	2,360,561
May 29, 2026	38.09	38.25	35.69	35.89	35.64	-5.75%	4,978,426
May 28, 2026	36.59	38.16	36.51	38.08	37.82	3.37%	3,754,131
May 27, 2026	38.08	38.26	36.50	36.84	36.59	-3.18%	3,820,500
May 26, 2026	38.34	38.47	37.41	38.05	37.79	-0.68%	2,863,555
May 25, 2026	38.04	38.54	37.55	38.31	38.05	0.71%	2,839,281