SHA:603092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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