SHA:603072 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	36.82	37.36	36.76	36.97	36.97	0.22%	2,382,000
Apr 10, 2026	37.37	37.77	36.84	36.89	36.89	1.15%	3,609,197
Apr 9, 2026	36.50	36.93	36.25	36.47	36.47	-0.52%	2,851,900
Apr 8, 2026	36.51	36.73	36.33	36.66	36.66	2.06%	2,971,658
Apr 7, 2026	35.44	36.09	35.14	35.92	35.92	2.22%	1,514,544
Apr 3, 2026	35.74	35.95	35.00	35.14	35.14	-1.68%	1,396,100
Apr 2, 2026	36.14	36.43	35.51	35.74	35.74	-1.54%	1,459,218
Apr 1, 2026	36.20	36.50	36.08	36.30	36.30	1.51%	1,782,036
Mar 31, 2026	36.15	36.50	35.72	35.76	35.76	-1.08%	1,686,400
Mar 30, 2026	35.87	36.41	35.75	36.15	36.15	0.42%	2,130,487
Mar 27, 2026	35.06	36.27	34.85	36.00	36.00	1.41%	1,835,700
Mar 26, 2026	36.16	36.16	35.38	35.50	35.50	-1.63%	1,615,500
Mar 25, 2026	35.32	36.10	35.32	36.09	36.09	2.21%	1,963,600
Mar 24, 2026	35.03	35.34	34.30	35.31	35.31	2.82%	2,200,179
Mar 23, 2026	35.90	35.98	34.00	34.34	34.34	-5.87%	3,604,041
Mar 20, 2026	38.00	38.13	36.48	36.48	36.48	-3.54%	2,762,476
Mar 19, 2026	38.79	38.86	37.78	37.82	37.82	-3.52%	2,680,230
Mar 18, 2026	39.10	39.34	38.42	39.20	39.20	0.23%	2,342,675
Mar 17, 2026	39.53	39.75	39.10	39.11	39.11	-1.04%	2,216,519
Mar 16, 2026	39.95	40.19	39.06	39.52	39.52	-1.08%	2,462,261
Mar 13, 2026	40.40	40.68	39.90	39.95	39.95	-1.55%	2,374,626
Mar 12, 2026	41.30	41.40	40.09	40.58	40.58	-1.46%	2,899,741
Mar 11, 2026	41.80	42.13	41.06	41.18	41.18	-1.86%	2,762,835
Mar 10, 2026	41.13	42.06	41.10	41.96	41.96	2.57%	2,428,461
Mar 9, 2026	41.75	41.75	39.89	40.91	40.91	-2.69%	4,293,715
Mar 6, 2026	42.07	42.43	41.90	42.04	42.04	-0.66%	2,470,673
Mar 5, 2026	42.65	43.19	42.03	42.32	42.32	0.19%	2,762,297
Mar 4, 2026	41.52	43.22	41.52	42.24	42.24	0.19%	3,301,546
Mar 3, 2026	43.58	44.18	42.10	42.16	42.16	-4.07%	5,091,987
Mar 2, 2026	44.40	44.57	43.11	43.95	43.95	-1.63%	4,575,593
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