SHA:603092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	69.41	70.70	66.67	68.59	68.59	0.94%	2,775,955
Mar 23, 2026	69.00	71.37	67.90	67.95	67.95	-4.44%	3,042,589
Mar 20, 2026	72.12	74.60	70.34	71.11	71.11	-1.71%	3,996,516
Mar 19, 2026	73.98	75.20	71.68	72.35	72.35	-3.38%	3,742,754
Mar 18, 2026	75.92	77.02	72.40	74.88	74.88	-3.06%	4,977,514
Mar 17, 2026	73.70	79.01	73.59	77.24	77.24	3.43%	6,121,852
Mar 16, 2026	75.88	76.85	73.49	74.68	74.68	-0.77%	5,997,467
Mar 13, 2026	73.81	79.79	73.00	75.26	75.26	1.95%	9,579,660
Mar 12, 2026	67.03	73.82	66.60	73.82	73.82	10.00%	6,984,196
Mar 11, 2026	67.31	68.48	66.81	67.11	67.11	-0.30%	1,820,304
Mar 10, 2026	66.39	68.42	66.30	67.31	67.31	1.92%	1,819,189
Mar 9, 2026	66.66	66.72	64.01	66.04	66.04	-1.58%	1,929,561
Mar 6, 2026	66.69	67.50	66.08	67.10	67.10	0.54%	880,390
Mar 5, 2026	67.64	67.86	66.00	66.74	66.74	0.09%	1,124,794
Mar 4, 2026	65.50	68.08	64.51	66.68	66.68	0.44%	1,545,486
Mar 3, 2026	71.14	71.42	66.31	66.39	66.39	-6.66%	3,282,451
Mar 2, 2026	69.57	73.33	69.45	71.13	71.13	0.75%	1,982,400
Feb 27, 2026	71.00	71.93	69.60	70.60	70.60	-1.37%	2,033,994
Feb 26, 2026	68.28	72.00	68.00	71.58	71.58	4.91%	3,624,779
Feb 25, 2026	67.95	68.83	67.95	68.23	68.23	0.16%	1,231,200
Feb 24, 2026	69.18	69.30	67.72	68.12	68.12	-0.80%	881,567
Feb 13, 2026	68.85	69.85	68.15	68.67	68.67	-0.33%	1,406,259
Feb 12, 2026	69.73	69.89	68.28	68.90	68.90	-1.74%	1,810,620
Feb 11, 2026	67.74	70.36	67.68	70.12	70.12	3.61%	2,983,581
Feb 10, 2026	69.00	69.00	67.12	67.68	67.68	-1.24%	1,397,330
Feb 9, 2026	67.36	68.59	67.07	68.53	68.53	1.72%	1,426,680
Feb 6, 2026	67.27	68.38	66.79	67.37	67.37	-0.35%	1,062,700
Feb 5, 2026	67.40	69.60	66.82	67.61	67.61	-0.75%	1,978,900
Feb 4, 2026	68.05	68.40	66.40	68.12	68.12	0.10%	1,548,938
Feb 3, 2026	68.50	68.84	67.42	68.05	68.05	-0.07%	1,483,550
Feb 2, 2026	69.74	70.85	67.99	68.10	68.10	-2.34%	1,928,918
Jan 30, 2026	70.85	72.20	69.00	69.73	69.73	-2.31%	2,407,862
Jan 29, 2026	70.68	73.01	68.88	71.38	71.38	0.27%	2,673,300
Jan 28, 2026	71.88	73.52	70.12	71.19	71.19	-0.99%	3,657,889
Jan 27, 2026	70.65	73.98	70.65	71.90	71.90	2.74%	3,766,608
Jan 26, 2026	73.00	73.56	69.33	69.98	69.98	-2.66%	2,661,400
Jan 23, 2026	71.95	72.41	70.51	71.89	71.89	-0.08%	3,069,583
Jan 22, 2026	74.04	74.10	71.80	71.95	71.95	-3.18%	2,579,255
Jan 21, 2026	70.46	75.09	70.46	74.31	74.31	4.12%	4,097,606
Jan 20, 2026	70.92	71.95	69.84	71.37	71.37	0.68%	2,992,032
Jan 19, 2026	68.14	73.18	68.00	70.89	70.89	4.74%	5,152,418
Jan 16, 2026	66.28	68.50	66.28	67.68	67.68	1.93%	2,456,370
Jan 15, 2026	65.50	69.48	65.43	66.40	66.40	1.48%	3,426,624
Jan 14, 2026	66.48	67.35	65.20	65.43	65.43	-1.53%	2,540,063
Jan 13, 2026	68.06	68.06	66.34	66.45	66.45	-2.38%	2,179,392
Jan 12, 2026	68.00	68.96	67.00	68.07	68.07	-0.97%	2,767,731
Jan 9, 2026	66.88	68.88	66.38	68.74	68.74	2.58%	3,401,373
Jan 8, 2026	65.11	68.08	64.80	67.01	67.01	2.73%	3,756,538
Jan 7, 2026	65.11	65.79	64.91	65.23	65.23	0.45%	2,147,543
Jan 6, 2026	65.22	65.50	64.21	64.94	64.94	-0.64%	2,352,966