SHA:603392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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