SHA:603132 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	16.53	16.86	16.24	16.53	16.24	1.79%	6,814,600
Jul 2, 2026	16.00	16.70	16.00	16.24	15.95	1.06%	5,828,623
Jul 1, 2026	15.45	16.33	15.25	16.07	15.78	3.15%	5,470,300
Jun 30, 2026	15.46	15.66	15.18	15.58	15.30	-0.89%	6,060,500
Jun 29, 2026	16.09	16.25	15.51	15.72	15.44	-2.36%	7,819,300
Jun 26, 2026	16.38	16.65	16.04	16.10	15.81	-2.95%	6,283,700
Jun 25, 2026	16.28	16.93	15.89	16.59	16.30	0.55%	7,266,328
Jun 24, 2026	16.26	16.61	15.98	16.50	16.21	1.23%	5,815,900
Jun 23, 2026	17.60	17.60	16.16	16.30	16.01	-8.43%	10,240,600
Jun 22, 2026	16.80	17.85	16.52	17.80	17.48	5.95%	9,355,800
Jun 18, 2026	17.30	17.50	16.70	16.80	16.50	-3.56%	7,735,770
Jun 17, 2026	17.67	17.77	17.23	17.42	17.11	-0.91%	6,861,485
Jun 16, 2026	17.42	17.73	16.78	17.58	17.27	0.92%	7,777,270
Jun 15, 2026	17.00	17.85	16.91	17.42	17.11	3.14%	9,464,500
Jun 12, 2026	16.11	16.96	16.00	16.89	16.59	6.49%	7,780,149