SHA:603072 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	38.79	38.90	38.00	38.18	38.18	-1.37%	2,894,461
May 13, 2026	37.96	38.74	37.82	38.71	38.71	1.18%	2,705,565
May 12, 2026	39.42	39.43	38.18	38.26	38.26	-2.94%	4,458,161
May 11, 2026	38.56	39.54	38.56	39.42	39.42	2.23%	4,983,436
May 8, 2026	38.15	38.80	37.92	38.56	38.56	1.07%	3,514,972
May 7, 2026	38.10	38.24	37.75	38.15	38.15	0.34%	3,268,600
May 6, 2026	37.60	38.19	37.35	38.02	38.02	1.28%	4,610,680
Apr 30, 2026	37.25	37.69	36.85	37.54	37.54	0.78%	3,647,655
Apr 29, 2026	35.90	37.40	35.90	37.25	37.25	3.76%	4,855,279
Apr 28, 2026	35.83	36.48	35.68	35.90	35.90	0.67%	2,182,785
Apr 27, 2026	35.52	35.80	35.07	35.66	35.66	0.11%	1,439,226
Apr 24, 2026	35.80	35.80	35.20	35.62	35.62	-0.72%	1,830,517
Apr 23, 2026	36.99	37.10	35.75	35.88	35.88	-3.00%	2,858,710
Apr 22, 2026	37.02	37.13	36.62	36.99	36.99	-0.54%	2,001,562
Apr 21, 2026	37.44	37.56	37.06	37.19	37.19	-0.67%	1,775,612
Apr 20, 2026	37.04	37.48	36.99	37.44	37.44	0.78%	2,257,600
Apr 17, 2026	36.80	37.36	36.60	37.15	37.15	-0.13%	2,080,223
Apr 16, 2026	37.00	37.26	36.86	37.20	37.20	0.43%	1,622,800
Apr 15, 2026	37.15	37.57	36.96	37.04	37.04	-0.35%	2,205,828
Apr 14, 2026	37.30	37.30	36.81	37.17	37.17	0.54%	2,269,148
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