SHA:603072 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	36.16	36.61	34.85	35.39	35.39	-3.96%	3,741,600
Jun 5, 2026	35.45	37.65	35.20	36.85	36.85	3.19%	4,885,269
Jun 4, 2026	36.58	36.60	35.08	35.71	35.71	-2.46%	3,089,600
Jun 3, 2026	36.00	36.90	35.76	36.61	36.61	1.50%	2,865,314
Jun 2, 2026	36.10	36.28	34.97	36.07	36.07	-	2,823,523
Jun 1, 2026	35.60	36.77	35.58	36.07	36.07	0.50%	2,360,561
May 29, 2026	38.09	38.25	35.69	35.89	35.89	-5.75%	4,978,426
May 28, 2026	36.59	38.16	36.51	38.08	38.08	3.37%	3,754,131
May 27, 2026	38.08	38.26	36.50	36.84	36.84	-3.18%	3,820,500
May 26, 2026	38.34	38.47	37.41	38.05	38.05	-0.68%	2,863,555
May 25, 2026	38.04	38.54	37.55	38.31	38.31	0.71%	2,839,281
May 22, 2026	36.80	38.20	36.65	38.04	38.04	3.62%	3,802,230
May 21, 2026	37.99	38.25	36.55	36.71	36.71	-2.93%	3,570,749
May 20, 2026	37.47	38.17	37.01	37.82	37.82	0.40%	2,942,030
May 19, 2026	38.00	38.22	37.23	37.67	37.67	-1.10%	2,677,459
May 18, 2026	38.09	38.48	37.51	38.09	38.09	-0.63%	2,334,000
May 15, 2026	38.18	39.18	37.91	38.33	38.33	0.39%	3,714,103
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