SHA:603392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	51.51	51.67	50.50	50.55	50.55	-1.86%	3,457,448
Nov 25, 2025	51.47	51.98	51.20	51.51	51.51	0.02%	2,398,134
Nov 24, 2025	51.68	52.07	50.82	51.50	51.50	-0.35%	2,883,617
Nov 21, 2025	53.13	53.64	51.40	51.68	51.68	-3.17%	3,775,953
Nov 20, 2025	53.64	54.27	53.36	53.37	53.37	-0.52%	1,858,653
Nov 19, 2025	54.67	54.72	53.63	53.65	53.65	-1.87%	3,337,821
Nov 18, 2025	54.91	54.92	54.34	54.67	54.67	-0.74%	2,187,938
Nov 17, 2025	54.65	55.08	54.51	55.08	55.08	0.35%	2,137,559
Nov 14, 2025	54.98	55.28	54.71	54.89	54.89	-0.20%	2,135,186
Nov 13, 2025	55.02	55.11	54.82	55.00	55.00	-0.22%	2,577,998
Nov 12, 2025	55.53	55.65	55.01	55.12	55.12	-0.65%	1,952,848
Nov 11, 2025	55.69	56.04	55.22	55.48	55.48	-0.39%	2,403,344
Nov 10, 2025	55.12	55.74	54.99	55.70	55.70	1.07%	2,964,403
Nov 7, 2025	55.20	55.63	54.82	55.11	55.11	0.13%	2,275,400
Nov 6, 2025	55.03	55.18	54.68	55.04	55.04	-0.16%	2,373,417
Nov 5, 2025	55.32	55.51	54.98	55.13	55.13	-0.85%	2,669,526
Nov 4, 2025	55.29	55.77	54.86	55.60	55.60	0.65%	3,418,988
Nov 3, 2025	55.78	56.08	55.20	55.24	55.24	-2.00%	4,510,449
Oct 31, 2025	58.50	58.66	56.35	56.37	56.37	2.51%	9,477,610
Oct 30, 2025	55.31	55.31	54.73	54.99	54.99	-1.27%	3,365,180
Oct 29, 2025	56.42	56.42	55.31	55.70	55.70	-0.94%	2,879,784
Oct 28, 2025	54.70	57.09	54.60	56.23	56.23	2.40%	4,630,629
Oct 27, 2025	54.76	55.18	54.51	54.91	54.91	0.38%	2,237,862
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