SHA:603072 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	30.63	30.96	29.60	29.96	29.96	-2.82%	1,886,417
Sep 10, 2026	31.14	31.14	30.65	30.83	30.83	-1.38%	1,057,600
Sep 9, 2026	31.52	31.69	31.16	31.26	31.26	-1.01%	1,192,900
Sep 8, 2026	31.50	31.82	31.45	31.58	31.58	-0.38%	1,088,894
Sep 7, 2026	31.71	31.77	31.37	31.70	31.70	0.28%	1,004,000
Sep 4, 2026	31.96	32.20	31.34	31.61	31.61	-0.44%	1,459,000
Sep 3, 2026	32.35	32.35	31.60	31.75	31.75	-1.15%	1,242,100
Sep 2, 2026	31.96	32.34	31.51	32.12	32.12	-0.43%	1,827,288
Sep 1, 2026	32.10	32.48	32.10	32.26	32.26	-0.15%	1,322,252
Aug 31, 2026	32.00	32.33	31.58	32.31	32.31	0.81%	1,515,507
Aug 28, 2026	32.37	32.45	31.98	32.05	32.05	-0.93%	1,593,353
Aug 27, 2026	31.58	32.66	31.38	32.35	32.35	2.44%	2,866,353
Aug 26, 2026	31.50	31.84	31.30	31.58	31.58	0.06%	1,679,100
Aug 25, 2026	31.26	31.80	31.12	31.56	31.56	0.96%	1,592,934
Aug 24, 2026	31.54	31.98	31.04	31.26	31.26	-0.79%	1,589,688
Aug 21, 2026	32.29	32.30	31.11	31.51	31.51	-0.03%	1,746,000
Aug 20, 2026	31.45	31.94	31.30	31.52	31.52	0.80%	1,397,100
Aug 19, 2026	32.43	32.43	31.10	31.27	31.27	-3.81%	2,563,419
Aug 18, 2026	32.76	32.84	32.27	32.51	32.51	-0.76%	1,691,600
Aug 17, 2026	31.97	32.79	31.75	32.76	32.76	2.25%	2,210,804
Aug 14, 2026	31.89	32.45	31.81	32.04	32.04	0.91%	1,744,144
Aug 13, 2026	32.50	32.50	31.74	31.75	31.75	-1.85%	2,318,770
Aug 12, 2026	32.55	32.72	32.31	32.35	32.35	-0.52%	1,884,331
Aug 11, 2026	33.00	33.20	32.40	32.52	32.52	-2.14%	2,520,107
Aug 10, 2026	32.83	33.37	32.52	33.23	33.23	1.34%	2,925,602
Aug 7, 2026	32.52	33.30	32.28	32.79	32.79	1.02%	3,507,224
Aug 6, 2026	32.91	33.47	32.25	32.46	32.46	-0.89%	3,289,422
Aug 5, 2026	32.85	33.34	32.67	32.75	32.75	0.43%	2,711,935
Aug 4, 2026	32.59	32.85	32.30	32.61	32.61	0.68%	1,463,314
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