SHA:603392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	42.07	42.13	41.77	41.86	41.86	-0.76%	1,878,131
Feb 5, 2026	41.91	42.30	41.77	42.18	42.18	0.52%	2,696,966
Feb 4, 2026	41.70	41.96	41.31	41.96	41.96	0.36%	3,139,936
Feb 3, 2026	41.75	42.16	41.56	41.81	41.81	0.53%	1,987,743
Feb 2, 2026	41.82	42.35	41.50	41.59	41.59	-1.09%	2,572,873
Jan 30, 2026	42.65	43.00	41.81	42.05	42.05	-2.39%	5,004,221
Jan 29, 2026	43.69	43.69	42.32	43.08	43.08	-1.53%	5,861,997
Jan 28, 2026	44.91	44.93	43.71	43.75	43.75	-2.65%	7,496,746
Jan 27, 2026	46.90	46.91	44.33	44.94	44.94	-4.18%	10,001,650
Jan 26, 2026	44.30	46.98	44.30	46.90	46.90	5.87%	13,991,230
Jan 23, 2026	43.93	44.63	43.90	44.30	44.30	0.84%	5,090,247
Jan 22, 2026	44.33	44.58	43.78	43.93	43.93	-0.90%	4,443,322
Jan 21, 2026	44.48	44.95	44.15	44.33	44.33	-0.92%	3,832,546
Jan 20, 2026	44.48	45.15	44.19	44.74	44.74	0.58%	3,705,071
Jan 19, 2026	44.89	45.04	44.16	44.48	44.48	-1.33%	5,407,425
Jan 16, 2026	46.03	46.18	44.83	45.08	45.08	-1.98%	6,526,361
Jan 15, 2026	46.94	47.15	45.88	45.99	45.99	-2.91%	5,661,143
Jan 14, 2026	47.00	48.77	46.67	47.37	47.37	0.51%	7,706,589
Jan 13, 2026	47.21	48.11	46.80	47.13	47.13	-0.51%	5,683,013
Jan 12, 2026	46.88	47.66	46.88	47.37	47.37	1.26%	4,836,659
Jan 9, 2026	46.70	46.95	46.15	46.78	46.78	0.21%	4,648,098
Jan 8, 2026	45.54	47.11	45.47	46.68	46.68	2.53%	5,494,469
Jan 7, 2026	46.34	46.50	45.52	45.53	45.53	-1.68%	4,451,964
Jan 6, 2026	45.97	46.78	45.91	46.31	46.31	0.83%	3,973,176
Jan 5, 2026	44.92	46.11	44.66	45.93	45.93	2.20%	4,113,390
Dec 31, 2025	45.68	45.75	44.79	44.94	44.94	-1.62%	3,037,301
Dec 30, 2025	46.00	46.17	45.63	45.68	45.68	-0.72%	2,393,732
Dec 29, 2025	46.55	46.77	45.91	46.01	46.01	-1.60%	2,362,374
Dec 26, 2025	46.90	47.45	46.75	46.76	46.76	-0.15%	2,456,501
Dec 25, 2025	46.47	46.87	46.13	46.83	46.83	0.52%	2,326,086
Dec 24, 2025	46.46	47.30	45.96	46.59	46.59	1.39%	3,594,859
Dec 23, 2025	46.91	47.26	45.90	45.95	45.95	-2.00%	2,771,393
Dec 22, 2025	46.40	47.38	46.28	46.89	46.89	0.99%	2,855,450
Dec 19, 2025	46.42	46.61	46.35	46.43	46.43	0.04%	2,035,791
Dec 18, 2025	46.18	46.63	46.13	46.41	46.41	0.11%	1,521,942
Dec 17, 2025	46.00	46.49	45.48	46.36	46.36	0.72%	2,598,244
Dec 16, 2025	46.20	46.41	45.72	46.03	46.03	-0.63%	2,119,088
Dec 15, 2025	47.06	47.10	46.24	46.32	46.32	-1.82%	2,349,348
Dec 12, 2025	47.05	47.47	46.58	47.18	47.18	0.06%	2,456,041
Dec 11, 2025	47.44	47.55	46.93	47.15	47.15	-0.44%	2,068,139
Dec 10, 2025	47.80	47.86	46.87	47.36	47.36	-0.98%	2,372,871
Dec 9, 2025	47.30	48.65	47.16	47.83	47.83	1.42%	4,147,175
Dec 8, 2025	46.69	47.50	46.60	47.16	47.16	1.01%	2,743,881
Dec 5, 2025	46.50	46.75	45.69	46.69	46.69	0.37%	3,001,993
Dec 4, 2025	46.42	46.85	46.08	46.52	46.52	-0.39%	2,655,228
Dec 3, 2025	47.64	47.66	46.25	46.70	46.70	-1.95%	4,744,520
Dec 2, 2025	48.95	49.00	47.61	47.63	47.63	-2.90%	4,029,798
Dec 1, 2025	47.89	49.68	47.61	49.05	49.05	2.14%	5,784,488
Nov 28, 2025	49.19	49.21	47.96	48.02	48.02	-2.18%	5,758,013
Nov 27, 2025	50.50	50.50	48.90	49.09	49.09	-2.89%	5,262,230