SHA:603132 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.19	19.58	18.38	19.01	19.01	-4.85%	9,892,925
Sep 10, 2026	20.10	20.50	19.90	19.98	19.98	-2.01%	5,251,541
Sep 9, 2026	20.57	20.58	19.91	20.39	20.39	-0.83%	7,234,275
Sep 8, 2026	20.50	20.71	19.92	20.56	20.56	3.42%	12,695,550
Sep 7, 2026	19.50	20.22	19.50	19.88	19.88	0.71%	6,199,700
Sep 4, 2026	20.64	20.66	19.68	19.74	19.74	-3.24%	7,513,600
Sep 3, 2026	20.10	20.93	20.10	20.40	20.40	0.99%	8,921,143
Sep 2, 2026	20.21	20.71	19.39	20.20	20.20	-2.37%	12,461,729
Sep 1, 2026	20.28	21.26	20.08	20.69	20.69	5.03%	16,455,244
Aug 31, 2026	19.64	19.78	19.10	19.70	19.70	-2.23%	10,929,918
Aug 28, 2026	19.61	20.37	19.22	20.15	20.15	2.03%	13,212,218
Aug 27, 2026	19.38	20.05	19.10	19.75	19.75	1.18%	16,306,692
Aug 26, 2026	18.38	20.28	18.38	19.52	19.52	5.74%	19,670,629
Aug 25, 2026	18.81	18.99	18.08	18.46	18.46	-1.55%	7,854,772
Aug 24, 2026	19.57	19.85	18.56	18.75	18.75	-1.00%	12,769,371
Aug 21, 2026	18.30	18.97	18.04	18.94	18.94	3.67%	6,727,538
Aug 20, 2026	18.87	19.24	18.54	18.60	18.27	-0.21%	6,058,682
Aug 19, 2026	18.98	19.07	18.47	18.64	18.31	-2.71%	6,394,900
Aug 18, 2026	18.86	19.53	18.85	19.16	18.82	0.58%	6,472,947
Aug 17, 2026	18.80	19.05	18.45	19.05	18.71	3.25%	7,347,000
Aug 14, 2026	18.16	18.54	17.85	18.45	18.12	0.65%	8,301,800
Aug 13, 2026	19.10	19.20	18.32	18.33	18.00	-4.03%	10,587,400
Aug 12, 2026	19.07	19.54	18.89	19.10	18.76	0.53%	9,267,722
Aug 11, 2026	18.62	19.82	18.62	19.00	18.66	1.06%	12,617,688
Aug 10, 2026	19.00	19.07	18.48	18.80	18.47	-0.63%	10,731,000
Aug 7, 2026	18.99	19.28	18.52	18.92	18.58	-1.51%	16,232,863
Aug 6, 2026	18.59	19.50	18.36	19.21	18.87	4.74%	20,013,956
Aug 5, 2026	16.99	18.49	16.99	18.34	18.01	7.19%	12,061,268
Aug 4, 2026	17.01	17.51	16.90	17.11	16.81	0.59%	7,869,712
Aug 3, 2026	16.06	17.25	15.83	17.01	16.71	5.78%	10,744,839
Jul 31, 2026	15.48	16.23	15.47	16.08	15.79	2.94%	4,608,853
Jul 30, 2026	15.68	15.86	15.44	15.62	15.34	1.10%	4,749,900
Jul 29, 2026	15.05	15.57	14.95	15.45	15.18	2.25%	4,418,375
Jul 28, 2026	14.86	15.12	14.80	15.11	14.84	0.07%	3,403,106
Jul 27, 2026	14.62	15.15	14.62	15.10	14.83	3.28%	4,130,300
Jul 24, 2026	15.31	15.43	14.58	14.62	14.36	-5.68%	5,410,823
Jul 23, 2026	14.76	15.69	14.61	15.50	15.23	5.08%	7,533,900
Jul 22, 2026	14.40	15.00	14.35	14.75	14.49	1.17%	5,448,300
Jul 21, 2026	14.54	14.66	14.12	14.58	14.32	1.32%	5,771,344
Jul 20, 2026	14.40	14.79	14.11	14.39	14.13	0.07%	5,243,000
Jul 17, 2026	14.85	15.06	14.27	14.38	14.12	-4.52%	5,593,100
Jul 16, 2026	15.35	15.37	14.99	15.06	14.79	-1.70%	4,569,200
Jul 15, 2026	15.32	15.85	15.22	15.32	15.05	-1.86%	5,294,263
Jul 14, 2026	14.71	15.68	14.53	15.61	15.33	6.34%	7,914,822
Jul 13, 2026	14.78	15.07	14.60	14.68	14.42	-1.48%	5,621,900
Jul 10, 2026	15.07	15.38	14.81	14.90	14.64	-0.86%	5,438,400
Jul 9, 2026	15.62	15.70	14.58	15.03	14.76	-3.78%	7,064,800
Jul 8, 2026	16.55	16.55	15.40	15.62	15.34	-5.79%	9,428,118
Jul 7, 2026	16.19	16.76	15.99	16.58	16.29	1.84%	6,984,500
Jul 6, 2026	16.79	17.53	16.18	16.28	15.99	-1.51%	6,994,200