SHA:603392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	55.09	55.29	54.61	54.70	54.70	-0.64%	2,275,013
Oct 23, 2025	55.35	55.35	54.55	55.05	55.05	-0.47%	2,118,770
Oct 22, 2025	55.33	55.61	55.15	55.31	55.31	-0.09%	1,662,285
Oct 21, 2025	55.01	55.37	54.91	55.36	55.36	0.73%	1,947,424
Oct 20, 2025	55.55	55.67	54.91	54.96	54.96	-0.22%	2,307,241
Oct 17, 2025	55.90	56.18	54.90	55.08	55.08	-1.47%	2,855,422
Oct 16, 2025	56.26	56.55	55.66	55.90	55.90	-0.62%	2,263,879
Oct 15, 2025	56.35	56.69	56.05	56.25	56.25	0.09%	1,992,380
Oct 14, 2025	57.02	57.19	56.19	56.20	56.20	-1.30%	3,037,238
Oct 13, 2025	57.57	57.75	56.81	56.94	56.94	-1.08%	3,481,995
Oct 10, 2025	58.00	58.00	57.30	57.56	57.56	-0.95%	3,114,824
Oct 9, 2025	56.37	58.61	56.33	58.11	58.11	2.76%	5,500,664
Sep 30, 2025	55.79	56.73	55.59	56.55	56.55	1.73%	3,648,168
Sep 29, 2025	55.44	55.89	54.85	55.59	55.59	-	2,703,639
Sep 26, 2025	55.97	56.00	55.31	55.59	55.59	-0.73%	2,277,179
Sep 25, 2025	56.54	56.56	56.00	56.00	56.00	-1.23%	3,057,676
Sep 24, 2025	56.17	56.80	55.94	56.70	56.70	0.93%	2,879,984
Sep 23, 2025	56.98	57.00	55.20	56.18	56.18	-1.44%	4,324,721
Sep 22, 2025	57.38	57.56	56.85	57.00	57.00	-0.84%	2,924,043
Sep 19, 2025	57.90	58.00	57.17	57.48	57.48	-0.71%	3,530,809
Sep 18, 2025	59.25	59.37	57.68	57.89	57.89	-2.54%	5,744,444
Sep 17, 2025	58.56	60.99	58.56	59.40	59.40	1.49%	4,728,823
Sep 16, 2025	58.87	59.08	58.26	58.53	58.53	-0.91%	3,442,576
Sep 15, 2025	60.10	60.39	59.02	59.07	59.07	-1.63%	3,899,712
Sep 12, 2025	61.30	61.30	60.03	60.05	60.05	-1.09%	6,443,089
Sep 11, 2025	59.00	62.00	57.88	60.71	60.71	2.69%	10,072,499
Sep 10, 2025	59.88	60.38	58.93	59.12	59.12	0.58%	5,344,392
Sep 9, 2025	58.92	59.13	57.92	58.78	58.78	-0.54%	4,544,396
Sep 8, 2025	57.73	59.11	57.01	59.10	59.10	3.18%	7,393,542
Sep 5, 2025	56.77	57.36	56.12	57.28	57.28	0.76%	3,529,758
Sep 4, 2025	57.65	57.71	55.66	56.85	56.85	-1.58%	5,373,264
Sep 3, 2025	58.34	58.64	57.11	57.76	57.76	-0.76%	4,811,173
Sep 2, 2025	58.80	59.46	57.89	58.20	58.20	-1.24%	4,887,108
Sep 1, 2025	58.28	59.12	58.05	58.93	58.93	0.49%	4,355,353
Aug 29, 2025	58.05	59.07	57.57	58.64	58.64	0.70%	5,146,875
Aug 28, 2025	58.89	59.17	57.10	58.23	58.23	-1.12%	7,808,887
Aug 27, 2025	60.50	60.82	58.85	58.89	58.89	-2.65%	8,079,763
Aug 26, 2025	62.10	62.10	60.45	60.49	60.49	-2.97%	9,585,131
Aug 25, 2025	60.08	62.56	59.00	62.34	62.34	3.87%	15,193,491
Aug 22, 2025	58.52	61.08	58.52	60.02	60.02	4.67%	15,192,113
Aug 21, 2025	56.78	57.88	56.71	57.34	57.34	0.99%	6,629,297
Aug 20, 2025	56.51	56.95	56.06	56.78	56.78	0.04%	4,945,943
Aug 19, 2025	56.00	57.10	55.45	56.76	56.76	1.43%	8,292,968
Aug 18, 2025	54.80	56.03	54.68	55.96	55.96	2.38%	7,319,908
Aug 15, 2025	54.25	54.82	54.24	54.66	54.66	0.28%	4,574,242
Aug 14, 2025	55.72	55.72	54.50	54.51	54.51	-2.22%	7,022,100
Aug 13, 2025	56.40	56.40	55.72	55.75	55.75	-0.87%	6,136,447
Aug 12, 2025	56.60	57.10	56.23	56.24	56.24	-0.60%	4,633,840
Aug 11, 2025	56.25	56.88	56.10	56.58	56.58	0.41%	4,238,650
Aug 8, 2025	56.55	56.88	56.05	56.35	56.35	-0.27%	4,158,266