SHA:603092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	68.10	69.09	67.06	67.44	67.44	-1.63%	1,675,267
May 28, 2026	68.61	68.88	67.40	68.56	68.56	-0.19%	1,376,439
May 27, 2026	69.98	70.94	68.20	68.69	68.69	-1.87%	1,597,743
May 26, 2026	69.31	71.50	66.69	70.00	70.00	0.78%	3,470,954
May 25, 2026	71.66	72.40	69.33	69.46	69.46	-3.08%	2,271,828
May 22, 2026	71.13	72.39	68.82	71.67	71.67	0.90%	2,862,307
May 21, 2026	76.40	76.44	70.58	71.03	71.03	-7.03%	3,761,716
May 20, 2026	75.98	77.49	75.70	76.40	76.40	0.33%	1,945,480
May 19, 2026	75.10	76.95	74.65	76.15	76.15	1.40%	2,111,076
May 18, 2026	73.57	77.37	73.41	75.10	75.10	1.45%	2,320,357
May 15, 2026	72.31	75.80	70.20	74.03	74.03	2.38%	3,333,774
May 14, 2026	75.84	75.84	72.20	72.31	72.31	-4.65%	2,060,807
May 13, 2026	73.24	76.16	72.89	75.84	75.84	3.32%	2,457,845
May 12, 2026	75.13	75.30	72.66	73.40	73.40	-1.41%	2,157,200
May 11, 2026	77.00	77.29	74.07	74.45	74.45	-2.87%	2,976,819
May 8, 2026	74.67	76.78	73.00	76.65	76.65	2.42%	3,012,182
May 7, 2026	74.15	78.31	74.00	74.84	74.84	-0.87%	3,243,417
May 6, 2026	73.48	75.80	73.01	75.50	75.50	3.42%	2,764,308
Apr 30, 2026	75.36	75.73	72.72	73.00	73.00	-4.27%	2,246,093
Apr 29, 2026	72.00	77.48	71.45	76.26	76.26	5.42%	3,270,100
Apr 28, 2026	75.53	75.53	72.08	72.34	72.34	-4.24%	2,702,591
Apr 27, 2026	74.84	78.19	74.31	75.54	75.54	0.59%	3,214,542
Apr 24, 2026	73.74	75.55	72.50	75.10	75.10	0.40%	2,638,427
Apr 23, 2026	73.97	77.00	72.00	74.80	74.80	4.11%	5,679,446
Apr 22, 2026	70.75	72.35	70.47	71.85	71.85	1.10%	1,467,297
Apr 21, 2026	70.54	72.58	70.08	71.07	71.07	0.75%	2,240,219
Apr 20, 2026	68.30	70.65	68.03	70.54	70.54	2.53%	2,015,407
Apr 17, 2026	69.39	70.68	68.80	68.80	68.80	-0.85%	1,502,637
Apr 16, 2026	69.15	69.80	68.33	69.39	69.39	0.41%	1,716,540
Apr 15, 2026	68.90	69.96	68.28	69.11	69.11	1.22%	1,816,783
Apr 14, 2026	67.91	68.83	67.62	68.28	68.28	-0.03%	1,435,662
Apr 13, 2026	67.78	68.50	67.13	68.30	68.30	0.07%	1,185,640
Apr 10, 2026	67.20	68.30	67.20	68.25	68.25	1.82%	1,625,241
Apr 9, 2026	67.11	67.39	66.31	67.03	67.03	-1.09%	1,203,855
Apr 8, 2026	66.70	67.77	66.19	67.77	67.77	2.90%	2,053,427
Apr 7, 2026	63.92	66.57	63.92	65.86	65.86	2.60%	1,690,800
Apr 3, 2026	65.71	66.20	63.74	64.19	64.19	-2.30%	1,625,106
Apr 2, 2026	66.33	67.50	65.20	65.70	65.70	-1.62%	1,878,368
Apr 1, 2026	66.65	67.42	66.27	66.78	66.78	1.52%	1,718,841
Mar 31, 2026	67.90	68.00	65.43	65.78	65.78	-3.44%	2,391,645
Mar 30, 2026	68.00	70.01	67.40	68.12	68.12	-1.39%	1,918,600
Mar 27, 2026	67.00	70.04	66.61	69.08	69.08	2.08%	2,783,650
Mar 26, 2026	69.78	69.79	67.00	67.67	67.67	-3.01%	2,576,915
Mar 25, 2026	68.80	71.47	68.11	69.77	69.77	1.72%	3,063,950
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