SHA:603392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	35.01	35.35	34.14	34.42	34.42	-2.66%	4,505,236
May 25, 2026	36.46	36.62	35.17	35.36	35.36	-3.52%	5,345,420
May 22, 2026	38.00	38.19	36.54	36.65	36.65	-3.37%	5,377,851
May 21, 2026	38.14	38.35	37.74	37.93	37.93	-0.68%	4,467,016
May 20, 2026	38.90	39.14	37.73	38.19	38.19	-2.45%	5,771,789
May 19, 2026	39.88	40.22	38.82	39.15	39.15	-1.93%	4,609,271
May 18, 2026	39.36	40.41	39.36	39.92	39.92	0.91%	3,885,709
May 15, 2026	40.00	40.35	39.39	39.56	39.56	-1.17%	5,333,494
May 14, 2026	41.60	42.38	40.02	40.03	40.03	-4.71%	8,248,604
May 13, 2026	42.90	43.00	41.80	42.01	42.01	-3.00%	9,293,796
May 12, 2026	45.07	45.08	43.20	43.31	43.31	-6.21%	15,088,726
May 11, 2026	44.00	46.98	42.53	46.18	46.18	7.92%	21,838,260
May 8, 2026	41.40	44.22	41.40	42.79	42.79	5.21%	11,607,803
May 7, 2026	40.00	41.33	39.84	40.67	40.67	2.08%	5,507,314
May 6, 2026	39.48	40.20	39.16	39.84	39.84	1.37%	4,151,817
Apr 30, 2026	39.00	39.80	38.83	39.30	39.30	0.59%	3,753,162
Apr 29, 2026	38.99	39.58	38.89	39.07	39.07	-0.56%	3,342,480
Apr 28, 2026	38.50	39.60	38.27	39.29	39.29	-1.26%	5,143,164
Apr 27, 2026	38.90	39.83	38.62	39.79	39.79	2.24%	3,283,655
Apr 24, 2026	38.70	39.08	38.30	38.92	38.92	0.93%	2,186,260
Apr 23, 2026	38.79	38.86	38.45	38.56	38.56	-0.92%	2,288,569
Apr 22, 2026	38.86	38.98	38.65	38.92	38.92	-0.46%	1,986,707
Apr 21, 2026	40.47	40.47	39.00	39.10	39.10	-3.58%	5,202,834
Apr 20, 2026	39.50	40.78	39.40	40.55	40.55	2.24%	4,055,718
Apr 17, 2026	39.30	40.40	39.03	39.66	39.66	0.79%	4,633,699
Apr 16, 2026	39.40	39.65	39.00	39.35	39.35	-0.13%	2,547,879
Apr 15, 2026	39.23	39.63	39.10	39.40	39.40	0.82%	3,168,015
Apr 14, 2026	38.58	39.17	38.12	39.08	39.08	1.82%	2,937,268
Apr 13, 2026	38.73	38.89	38.25	38.38	38.38	-1.79%	2,566,126
Apr 10, 2026	39.19	39.62	38.83	39.08	39.08	0.83%	2,947,860
Apr 9, 2026	40.05	40.06	38.62	38.76	38.76	-3.27%	4,107,124
Apr 8, 2026	39.29	40.18	39.00	40.07	40.07	3.43%	3,739,250
Apr 7, 2026	38.59	38.90	38.25	38.74	38.74	0.39%	1,865,077
Apr 3, 2026	39.88	39.88	38.55	38.59	38.59	-3.14%	2,652,526
Apr 2, 2026	40.27	40.29	39.70	39.84	39.84	-1.17%	2,593,775
Apr 1, 2026	39.97	40.45	39.72	40.31	40.31	1.41%	2,987,199
Mar 31, 2026	40.24	40.76	39.75	39.75	39.75	-1.56%	2,727,361
Mar 30, 2026	39.75	40.50	39.37	40.38	40.38	1.13%	3,311,172
Mar 27, 2026	38.62	40.05	38.60	39.93	39.93	2.18%	3,166,519
Mar 26, 2026	39.88	40.40	38.96	39.08	39.08	-1.93%	2,452,616
Mar 25, 2026	40.37	40.44	39.65	39.85	39.85	-0.97%	2,891,756
Mar 24, 2026	39.89	40.24	39.42	40.24	40.24	1.98%	2,850,122
Mar 23, 2026	39.80	40.15	39.08	39.46	39.46	-1.79%	4,285,775
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