SHA:603392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	40.81	41.12	40.13	40.18	40.18	-1.28%	2,666,904
Mar 19, 2026	40.50	41.35	40.48	40.70	40.70	-0.49%	2,868,391
Mar 18, 2026	40.72	41.12	40.46	40.90	40.90	0.62%	2,842,992
Mar 17, 2026	40.58	41.60	40.44	40.65	40.65	0.12%	3,758,917
Mar 16, 2026	40.00	41.10	39.76	40.60	40.60	2.14%	3,709,975
Mar 13, 2026	39.58	40.20	39.44	39.75	39.75	-0.23%	2,276,218
Mar 12, 2026	39.88	39.98	39.45	39.84	39.84	-0.13%	1,996,034
Mar 11, 2026	39.40	40.15	39.23	39.89	39.89	0.94%	3,225,650
Mar 10, 2026	39.59	39.65	39.11	39.52	39.52	0.53%	2,394,974
Mar 9, 2026	38.75	39.55	38.59	39.31	39.31	0.28%	3,066,325
Mar 6, 2026	37.99	39.45	37.90	39.20	39.20	3.08%	3,443,531
Mar 5, 2026	38.00	38.33	37.96	38.03	38.03	0.21%	2,373,147
Mar 4, 2026	38.30	38.60	37.85	37.95	37.95	-1.94%	3,086,200
Mar 3, 2026	39.78	40.07	38.51	38.70	38.70	-3.15%	4,435,387
Mar 2, 2026	40.50	40.88	39.78	39.96	39.96	-2.51%	4,070,509
Feb 27, 2026	40.50	40.99	40.35	40.99	40.99	1.39%	2,337,846
Feb 26, 2026	41.04	41.23	40.40	40.43	40.43	-1.53%	2,719,183
Feb 25, 2026	40.95	41.27	40.80	41.06	41.06	0.29%	1,817,340
Feb 24, 2026	40.50	41.58	40.49	40.94	40.94	1.94%	2,713,858
Feb 13, 2026	40.52	40.80	40.14	40.16	40.16	-0.77%	2,145,263
Feb 12, 2026	41.20	41.20	40.42	40.47	40.47	-1.84%	3,327,863
Feb 11, 2026	41.45	41.57	41.20	41.23	41.23	-0.65%	2,176,380
Feb 10, 2026	41.80	41.83	41.45	41.50	41.50	-1.45%	2,987,133
Feb 9, 2026	41.98	42.24	41.76	42.11	42.11	0.60%	2,274,565
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