SHA:603092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	50.20	52.10	49.98	50.88	50.88	0.77%	1,066,561
Jul 9, 2026	50.40	50.58	49.46	50.49	50.49	0.08%	982,030
Jul 8, 2026	52.02	52.33	50.45	50.45	50.45	-3.02%	1,000,634
Jul 7, 2026	54.04	54.46	51.90	52.02	52.02	-3.72%	1,132,744
Jul 6, 2026	54.50	56.37	53.89	54.03	54.03	-0.57%	1,466,170
Jul 3, 2026	52.61	54.46	52.60	54.34	54.34	3.03%	1,253,335
Jul 2, 2026	53.51	54.68	52.58	52.74	52.74	-2.50%	1,394,688
Jul 1, 2026	53.80	54.77	52.76	54.09	54.09	0.22%	1,296,772
Jun 30, 2026	53.96	54.59	53.51	53.97	53.97	0.13%	1,321,475
Jun 29, 2026	52.98	54.90	51.75	53.90	53.90	2.06%	1,556,911
Jun 26, 2026	54.60	54.93	52.63	52.81	52.81	-1.47%	1,576,051
Jun 25, 2026	56.29	57.19	53.17	53.60	53.60	-5.67%	1,989,191
Jun 24, 2026	57.28	58.65	56.53	57.44	56.82	0.38%	1,223,352
Jun 23, 2026	57.85	58.16	56.81	57.22	56.60	-0.83%	912,634
Jun 22, 2026	57.23	57.74	55.43	57.70	57.08	0.65%	1,336,832
Jun 18, 2026	58.97	59.49	57.30	57.33	56.71	-2.68%	1,451,809
Jun 17, 2026	57.88	59.12	57.88	58.91	58.27	0.53%	989,444
Jun 16, 2026	59.52	59.52	58.25	58.60	57.97	-1.69%	1,179,312
Jun 15, 2026	58.88	59.78	58.26	59.61	58.97	0.47%	1,639,578
Jun 12, 2026	56.90	59.33	56.00	59.33	58.69	5.40%	2,102,942
Jun 11, 2026	56.01	57.26	55.39	56.29	55.68	-0.81%	1,197,078
Jun 10, 2026	57.20	57.20	55.68	56.75	56.14	-1.41%	1,131,775
Jun 9, 2026	57.71	58.58	57.08	57.56	56.94	-0.24%	1,356,376
Jun 8, 2026	58.90	60.10	56.83	57.70	57.08	-4.85%	1,688,293
Jun 5, 2026	60.45	61.68	58.88	60.64	59.98	-0.02%	1,730,906
Jun 4, 2026	63.74	63.80	60.51	60.65	59.99	-5.06%	2,485,723
Jun 3, 2026	65.55	65.55	63.37	63.88	63.19	-2.25%	1,835,617
Jun 2, 2026	65.80	66.10	64.60	65.35	64.64	-0.70%	1,263,953
Jun 1, 2026	67.50	68.38	65.60	65.81	65.10	-2.42%	1,710,372
May 29, 2026	68.10	69.09	67.06	67.44	66.71	-1.63%	1,675,267
May 28, 2026	68.61	68.88	67.40	68.56	67.82	-0.19%	1,376,439
May 27, 2026	69.98	70.94	68.20	68.69	67.95	-1.87%	1,597,743
May 26, 2026	69.31	71.50	66.69	70.00	69.24	0.78%	3,470,954
May 25, 2026	71.66	72.40	69.33	69.46	68.71	-3.08%	2,271,828
May 22, 2026	71.13	72.39	68.82	71.67	70.90	0.90%	2,862,307
May 21, 2026	76.40	76.44	70.58	71.03	70.26	-7.03%	3,761,716
May 20, 2026	75.98	77.49	75.70	76.40	75.57	0.33%	1,945,480
May 19, 2026	75.10	76.95	74.65	76.15	75.33	1.40%	2,111,076