SHA:603092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	43.62	45.17	43.47	45.09	45.09	1.74%	3,537,697
Sep 17, 2026	42.86	44.68	42.12	44.32	44.32	2.03%	3,908,451
Sep 16, 2026	43.70	44.58	42.81	43.44	43.44	-2.10%	3,212,518
Sep 15, 2026	41.02	44.97	40.71	44.37	44.37	8.22%	4,631,579
Sep 14, 2026	40.85	41.25	40.55	41.00	41.00	0.20%	595,584
Sep 11, 2026	40.64	41.11	40.32	40.92	40.92	-0.75%	918,016
Sep 10, 2026	41.31	41.70	40.62	41.23	41.23	-0.65%	993,986
Sep 9, 2026	42.05	42.06	41.47	41.50	41.50	-1.28%	829,133
Sep 8, 2026	42.18	42.32	41.89	42.04	42.04	-0.33%	659,877
Sep 7, 2026	41.77	42.30	41.22	42.18	42.18	1.20%	1,065,993
Sep 4, 2026	41.99	42.39	41.55	41.68	41.68	-0.53%	1,040,679
Sep 3, 2026	42.22	42.82	41.72	41.90	41.90	-0.57%	814,300
Sep 2, 2026	42.45	42.56	41.93	42.14	42.14	-1.66%	927,146
Sep 1, 2026	43.18	43.20	42.56	42.85	42.85	-0.83%	1,231,658
Aug 31, 2026	42.28	43.48	41.63	43.21	43.21	2.15%	1,763,480
Aug 28, 2026	41.99	42.39	41.87	42.30	42.30	0.71%	1,080,334
Aug 27, 2026	41.79	42.00	41.25	42.00	42.00	0.43%	1,091,098
Aug 26, 2026	41.65	42.07	41.61	41.82	41.82	-0.05%	1,014,265
Aug 25, 2026	41.10	41.94	40.89	41.84	41.84	1.45%	1,704,456
Aug 24, 2026	42.85	42.88	40.81	41.24	41.24	-4.34%	2,637,504
Aug 21, 2026	46.00	46.00	42.90	43.11	43.11	-8.94%	4,111,544
Aug 20, 2026	47.08	47.78	47.08	47.34	47.34	0.42%	806,302
Aug 19, 2026	48.93	48.93	47.01	47.14	47.14	-3.26%	1,363,628
Aug 18, 2026	48.80	49.19	48.43	48.73	48.73	-1.02%	797,883
Aug 17, 2026	48.70	49.24	48.27	49.23	49.23	1.34%	966,784
Aug 14, 2026	49.67	49.67	48.36	48.58	48.58	-1.76%	1,430,969
Aug 13, 2026	50.64	51.00	49.43	49.45	49.45	-1.57%	1,835,746
Aug 12, 2026	49.66	50.27	49.38	50.24	50.24	1.07%	1,240,045
Aug 11, 2026	50.10	50.17	49.20	49.71	49.71	-1.39%	1,910,109
Aug 10, 2026	49.16	50.58	48.90	50.41	50.41	1.61%	1,772,618
Aug 7, 2026	49.04	49.68	48.73	49.61	49.61	0.26%	1,384,269
Aug 6, 2026	50.00	50.15	49.01	49.48	49.48	-1.04%	1,608,483
Aug 5, 2026	50.80	51.20	49.65	50.00	50.00	-1.96%	2,950,829
Aug 4, 2026	51.72	51.81	50.77	51.00	51.00	-1.37%	1,563,946
Aug 3, 2026	50.00	52.00	49.74	51.71	51.71	3.96%	2,438,254
Jul 31, 2026	49.62	50.39	49.38	49.74	49.74	0.28%	1,655,824
Jul 30, 2026	48.76	50.45	48.59	49.60	49.60	1.49%	1,747,105
Jul 29, 2026	49.08	49.68	48.20	48.87	48.87	-1.27%	1,748,300
Jul 28, 2026	50.10	51.40	49.14	49.50	49.50	-1.75%	1,828,560
Jul 27, 2026	48.64	50.47	48.00	50.38	50.38	3.56%	2,525,034
Jul 24, 2026	46.85	50.56	46.85	48.65	48.65	2.14%	3,196,230
Jul 23, 2026	46.01	47.72	45.80	47.63	47.63	2.61%	1,968,113
Jul 22, 2026	47.76	48.60	46.06	46.42	46.42	-4.49%	2,629,229
Jul 21, 2026	49.01	49.01	48.00	48.60	48.60	0.19%	1,492,730
Jul 20, 2026	47.71	49.10	47.43	48.51	48.51	1.21%	1,582,364
Jul 17, 2026	48.41	49.07	46.58	47.93	47.93	-1.38%	1,397,282
Jul 16, 2026	48.18	49.39	47.87	48.60	48.60	0.48%	949,766
Jul 15, 2026	48.80	49.04	48.10	48.37	48.37	-1.23%	1,157,995
Jul 14, 2026	48.40	49.01	47.70	48.97	48.97	0.74%	1,005,429
Jul 13, 2026	50.33	50.59	47.49	48.61	48.61	-4.46%	1,816,416