SHA:603132 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	16.37	16.78	16.16	16.66	16.66	3.54%	10,685,700
Jan 22, 2026	16.03	16.18	15.82	16.09	16.09	-0.37%	5,295,270
Jan 21, 2026	15.90	16.24	15.73	16.15	16.15	1.38%	6,703,915
Jan 20, 2026	16.05	16.35	15.32	15.93	15.93	-0.69%	10,703,260
Jan 19, 2026	16.29	16.41	15.79	16.04	16.04	-1.29%	7,341,476
Jan 16, 2026	16.21	16.89	16.05	16.25	16.25	-0.06%	10,425,900
Jan 15, 2026	15.68	16.84	15.53	16.26	16.26	3.83%	12,411,240
Jan 14, 2026	15.78	16.06	15.48	15.66	15.66	-0.19%	8,527,815
Jan 13, 2026	15.42	16.06	15.30	15.69	15.69	1.82%	8,466,500
Jan 12, 2026	15.72	15.77	15.21	15.41	15.41	-0.90%	7,887,227
Jan 9, 2026	15.10	16.08	14.97	15.55	15.55	2.71%	7,828,200
Jan 8, 2026	15.04	15.35	14.89	15.14	15.14	0.26%	5,714,116
Jan 7, 2026	15.05	15.24	14.84	15.10	15.10	1.00%	5,646,600
Jan 6, 2026	14.72	15.05	14.71	14.95	14.95	1.98%	6,303,383
Jan 5, 2026	14.67	14.83	14.50	14.66	14.66	-0.07%	5,049,000
Dec 31, 2025	14.55	14.78	14.45	14.67	14.67	0.82%	4,122,170
Dec 30, 2025	14.58	14.73	14.34	14.55	14.55	-1.82%	5,169,300
Dec 29, 2025	15.13	15.28	14.78	14.82	14.82	-1.85%	6,118,826
Dec 26, 2025	14.58	15.32	14.58	15.10	15.10	3.57%	10,873,300
Dec 25, 2025	14.32	14.77	14.15	14.58	14.58	1.11%	6,675,864
Dec 24, 2025	14.60	14.65	14.33	14.42	14.42	-0.89%	4,282,300
Dec 23, 2025	14.58	14.74	14.41	14.55	14.55	0.34%	4,823,100
Dec 22, 2025	14.48	14.80	14.45	14.50	14.50	1.12%	6,390,000
Dec 19, 2025	14.36	14.45	14.15	14.34	14.34	-0.35%	4,346,800
Dec 18, 2025	14.31	14.65	14.12	14.39	14.39	0.49%	5,726,400
Dec 17, 2025	13.80	14.32	13.80	14.32	14.32	3.02%	5,446,900
Dec 16, 2025	14.02	14.15	13.73	13.90	13.90	-1.42%	5,589,984
Dec 15, 2025	13.90	14.24	13.79	14.10	14.10	0.57%	5,187,866
Dec 12, 2025	13.93	14.20	13.86	14.02	14.02	1.37%	6,925,400
Dec 11, 2025	13.98	14.20	13.76	13.83	13.83	-0.22%	5,724,485
Dec 10, 2025	13.86	13.98	13.73	13.86	13.86	1.02%	3,441,500
Dec 9, 2025	13.76	13.95	13.56	13.72	13.72	-0.87%	4,088,084
Dec 8, 2025	13.96	13.98	13.65	13.84	13.84	-0.79%	4,665,300
Dec 5, 2025	13.48	14.06	13.40	13.95	13.95	3.49%	5,780,140
Dec 4, 2025	13.75	14.02	13.46	13.48	13.48	-0.81%	4,603,000
Dec 3, 2025	13.60	13.76	13.52	13.59	13.59	-0.51%	3,279,600
Dec 2, 2025	13.84	13.84	13.49	13.66	13.66	-1.30%	4,539,821
Dec 1, 2025	13.77	14.41	13.71	13.84	13.84	2.44%	7,471,523
Nov 28, 2025	13.22	13.54	13.13	13.51	13.51	2.04%	3,713,000
Nov 27, 2025	13.34	13.54	13.24	13.24	13.24	-0.15%	3,941,223
Nov 26, 2025	13.26	13.67	13.22	13.26	13.26	-0.75%	5,261,300
Nov 25, 2025	13.00	13.45	12.90	13.36	13.36	3.97%	7,717,914
Nov 24, 2025	13.28	13.39	12.73	12.85	12.85	-2.95%	8,460,400
Nov 21, 2025	14.48	14.57	13.21	13.24	13.24	-9.81%	16,279,220
Nov 20, 2025	14.42	15.36	14.25	14.68	14.68	2.02%	13,802,080
Nov 19, 2025	14.47	14.80	14.12	14.39	14.39	-1.91%	9,052,944
Nov 18, 2025	15.15	15.42	14.51	14.67	14.67	-3.30%	15,803,970
Nov 17, 2025	14.66	15.88	14.43	15.17	15.17	3.76%	21,910,500
Nov 14, 2025	15.30	15.37	14.62	14.62	14.62	-2.99%	21,106,230
Nov 13, 2025	13.71	15.07	13.71	15.07	15.07	10.00%	14,599,900