SHA:603132 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.32	17.60	17.05	17.24	17.24	-	5,168,600
May 28, 2026	17.10	17.41	16.90	17.24	17.24	0.41%	3,732,900
May 27, 2026	17.65	17.76	16.97	17.17	17.17	-2.61%	5,494,200
May 26, 2026	17.69	17.78	17.10	17.63	17.63	-0.73%	7,938,900
May 25, 2026	18.19	18.65	17.60	17.76	17.76	-1.72%	6,892,300
May 22, 2026	18.03	18.56	17.96	18.07	18.07	0.17%	6,043,469
May 21, 2026	18.50	18.92	18.02	18.04	18.04	-1.96%	6,577,400
May 20, 2026	18.42	18.60	18.11	18.40	18.40	-1.02%	5,484,300
May 19, 2026	19.19	19.21	18.50	18.59	18.59	-3.03%	6,981,000
May 18, 2026	18.58	19.64	18.42	19.17	19.17	1.43%	8,266,600
May 15, 2026	19.80	19.81	18.63	18.90	18.90	-4.55%	10,360,420
May 14, 2026	20.00	20.35	19.75	19.80	19.80	-1.79%	6,543,700
May 13, 2026	20.00	20.70	20.00	20.16	20.16	-0.35%	8,405,597
May 12, 2026	19.88	20.53	19.75	20.23	20.23	3.00%	9,872,377
May 11, 2026	19.97	19.97	19.51	19.64	19.64	-2.09%	6,630,100
May 8, 2026	19.50	20.23	19.41	20.06	20.06	2.87%	8,686,211
May 7, 2026	19.67	19.82	19.26	19.50	19.50	-0.10%	6,737,600
May 6, 2026	19.20	19.75	19.10	19.52	19.52	1.46%	7,099,500
Apr 30, 2026	19.90	19.95	19.40	19.47	19.24	-2.01%	5,517,521
Apr 29, 2026	19.24	20.10	18.91	19.87	19.64	1.90%	8,010,600
Apr 28, 2026	19.75	19.75	18.99	19.50	19.27	-2.01%	7,738,200
Apr 27, 2026	18.76	20.54	18.76	19.90	19.66	6.08%	15,043,900
Apr 24, 2026	18.67	18.99	18.60	18.76	18.54	-0.95%	5,580,200
Apr 23, 2026	19.20	19.37	18.70	18.94	18.72	-1.51%	10,184,820
Apr 22, 2026	19.51	20.29	19.06	19.23	19.00	-1.64%	14,628,900
Apr 21, 2026	19.42	19.65	19.10	19.55	19.32	0.36%	6,359,777
Apr 20, 2026	19.02	19.65	18.79	19.48	19.25	2.36%	9,133,977
Apr 17, 2026	18.66	19.18	18.50	19.03	18.81	1.87%	8,257,700
Apr 16, 2026	18.25	18.76	18.25	18.68	18.46	2.30%	8,507,542
Apr 15, 2026	18.59	18.75	18.22	18.26	18.04	-0.76%	10,889,060
Apr 14, 2026	18.90	19.21	18.11	18.40	18.18	-4.47%	17,852,500
Apr 13, 2026	18.45	19.36	18.17	19.26	19.03	4.11%	14,863,940
Apr 10, 2026	18.14	18.52	17.92	18.50	18.28	2.44%	10,868,740
Apr 9, 2026	17.53	18.07	17.45	18.06	17.85	1.29%	8,966,400
Apr 8, 2026	17.38	17.86	17.36	17.83	17.62	3.18%	10,383,020
Apr 7, 2026	17.24	17.49	17.05	17.28	17.08	0.47%	6,621,922
Apr 3, 2026	17.08	17.76	16.78	17.20	17.00	0.70%	9,832,745
Apr 2, 2026	17.16	17.26	16.82	17.08	16.88	-0.87%	5,685,922
Apr 1, 2026	17.17	17.26	16.92	17.23	17.03	1.95%	7,188,400
Mar 31, 2026	17.30	17.34	16.61	16.90	16.70	-0.47%	9,771,377
Mar 30, 2026	16.76	17.05	16.33	16.98	16.78	1.49%	12,339,300
Mar 27, 2026	15.26	16.73	15.25	16.73	16.53	9.99%	11,697,800
Mar 26, 2026	15.20	15.49	15.05	15.21	15.03	-	4,226,022
Mar 25, 2026	15.37	15.56	15.08	15.21	15.03	1.06%	5,573,822
Mar 24, 2026	14.98	15.05	14.52	15.05	14.87	4.15%	5,316,200
Mar 23, 2026	15.01	15.25	14.35	14.45	14.28	-7.84%	8,943,173
Mar 20, 2026	16.24	16.42	15.65	15.68	15.49	-3.51%	4,759,400
Mar 19, 2026	16.73	16.76	16.11	16.25	16.06	-4.92%	7,825,700
Mar 18, 2026	17.43	17.53	16.86	17.09	16.89	-1.89%	5,036,307
Mar 17, 2026	17.35	17.86	17.25	17.42	17.21	0.40%	8,265,596