SHA:603092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	62.50	65.44	62.50	65.36	65.36	4.59%	3,402,937
Dec 31, 2025	63.72	63.93	62.49	62.49	62.49	-1.76%	2,175,441
Dec 30, 2025	63.70	63.90	62.85	63.61	63.61	-0.61%	1,612,321
Dec 29, 2025	65.00	65.98	63.78	64.00	64.00	-1.67%	3,211,663
Dec 26, 2025	65.55	66.08	64.79	65.09	65.09	-0.64%	2,474,783
Dec 25, 2025	65.30	65.98	65.20	65.51	65.51	-0.85%	2,230,749
Dec 24, 2025	67.90	67.97	64.39	66.07	66.07	-2.41%	3,930,898
Dec 23, 2025	67.90	69.46	67.18	67.70	67.70	-0.28%	2,784,424
Dec 22, 2025	66.67	68.56	66.66	67.89	67.89	1.46%	2,518,656
Dec 19, 2025	66.80	67.96	66.69	66.91	66.91	0.01%	2,032,832
Dec 18, 2025	67.03	68.10	66.45	66.90	66.90	-1.81%	2,170,418
Dec 17, 2025	67.02	68.25	66.19	68.13	68.13	1.02%	2,857,572
Dec 16, 2025	70.60	70.60	66.78	67.44	67.44	-4.45%	3,345,065
Dec 15, 2025	70.70	71.38	69.60	70.58	70.58	-0.24%	2,848,971
Dec 12, 2025	72.55	73.24	70.56	70.75	70.75	-3.15%	3,638,629
Dec 11, 2025	74.03	75.59	72.80	73.05	73.05	-2.64%	3,489,374
Dec 10, 2025	77.00	77.48	74.58	75.03	75.03	-4.30%	4,347,436
Dec 9, 2025	73.22	79.90	72.50	78.40	78.40	7.84%	6,288,256