SHA:603392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2025	57.36	57.50	56.46	56.50	56.50	-1.57%	6,883,232
Aug 6, 2025	57.70	57.84	57.39	57.40	57.40	-0.47%	4,334,306
Aug 5, 2025	57.89	58.15	57.55	57.67	57.67	-0.03%	4,322,159
Aug 4, 2025	57.90	58.52	57.30	57.69	57.69	-0.64%	5,510,591
Aug 1, 2025	58.05	58.76	57.98	58.06	58.06	-0.82%	3,408,044
Jul 31, 2025	59.39	59.56	58.28	58.54	58.54	-0.31%	5,026,002
Jul 30, 2025	59.00	59.59	58.40	58.72	58.72	-0.32%	4,797,851
Jul 29, 2025	58.95	59.49	58.71	58.91	58.91	-0.24%	4,227,598
Jul 28, 2025	59.59	59.62	58.97	59.05	59.05	-1.16%	4,450,487
Jul 25, 2025	60.67	60.69	59.60	59.74	59.74	-1.68%	6,058,138
Jul 24, 2025	59.93	61.99	59.83	60.76	60.76	1.38%	9,205,752
Jul 23, 2025	59.38	60.16	59.33	59.93	59.93	0.69%	4,536,769
Jul 22, 2025	59.11	60.14	59.09	59.52	59.52	0.47%	4,113,140
Jul 21, 2025	59.89	59.90	59.07	59.24	59.24	-1.30%	4,781,792
Jul 18, 2025	59.99	60.16	59.54	60.02	60.02	0.18%	3,552,075
Jul 17, 2025	59.68	60.45	59.26	59.91	59.91	0.69%	3,614,608
Jul 16, 2025	58.90	59.55	58.75	59.50	59.50	0.64%	3,104,244
Jul 15, 2025	58.34	59.21	57.60	59.12	59.12	0.54%	4,555,114
Jul 14, 2025	59.51	59.51	58.80	58.80	58.80	-1.18%	4,299,662
Jul 11, 2025	59.93	60.00	59.48	59.50	59.50	-0.70%	4,861,496
Jul 10, 2025	60.11	60.41	59.80	59.92	59.92	-0.81%	3,873,800
Jul 9, 2025	60.66	61.41	60.23	60.41	60.41	0.80%	5,178,603
Jul 8, 2025	59.69	60.23	59.51	59.93	59.93	0.20%	3,078,662
Jul 7, 2025	60.74	60.75	59.63	59.81	59.81	-1.38%	4,140,486
Jul 4, 2025	61.62	61.75	60.58	60.65	60.65	-1.61%	3,989,223
Jul 3, 2025	61.69	62.48	61.17	61.64	61.64	-1.08%	4,489,578
Jul 2, 2025	60.19	62.57	58.50	62.31	62.31	3.50%	10,892,581
Jul 1, 2025	60.80	61.28	59.75	60.20	60.20	-1.31%	6,723,336
Jun 30, 2025	61.60	61.70	60.95	61.00	61.00	-0.65%	4,115,578
Jun 27, 2025	60.81	61.70	60.81	61.40	61.40	0.72%	3,204,104
Jun 26, 2025	62.00	62.01	60.85	60.96	60.96	-1.60%	5,320,251
Jun 25, 2025	62.10	62.10	61.32	61.95	61.95	-0.31%	4,186,910
Jun 24, 2025	62.81	63.12	61.69	62.14	62.14	-1.05%	6,174,638
Jun 23, 2025	61.39	63.04	61.11	62.80	62.80	1.23%	3,762,783
Jun 20, 2025	60.95	62.04	60.91	62.04	62.04	1.62%	3,483,435
Jun 19, 2025	62.50	62.88	60.98	61.05	61.05	-2.94%	5,291,383
Jun 18, 2025	63.84	63.84	62.81	62.90	62.90	-1.93%	3,493,329
Jun 17, 2025	63.73	64.60	63.53	64.14	64.14	0.75%	4,970,200
Jun 16, 2025	64.56	64.80	63.40	63.66	63.66	-2.20%	6,057,116