SHA:603392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	27.02	27.02	26.09	26.28	26.28	-3.52%	6,062,490
Sep 10, 2026	28.27	28.28	27.18	27.24	27.24	-2.92%	6,075,962
Sep 9, 2026	27.88	28.24	27.70	28.06	28.06	1.74%	8,666,024
Sep 8, 2026	27.44	27.65	27.14	27.58	27.58	0.51%	5,710,494
Sep 7, 2026	27.80	27.82	27.24	27.44	27.44	-0.83%	5,479,080
Sep 4, 2026	28.43	28.43	27.60	27.67	27.67	-2.12%	7,777,239
Sep 3, 2026	28.10	28.36	27.90	28.27	28.27	0.39%	5,954,512
Sep 2, 2026	29.10	29.30	28.13	28.16	28.16	-3.79%	8,345,721
Sep 1, 2026	29.00	29.34	28.62	29.27	29.27	0.97%	8,527,028
Aug 31, 2026	30.13	30.14	28.87	28.99	28.99	-4.54%	14,068,443
Aug 28, 2026	31.34	31.46	30.37	30.37	30.37	-3.10%	11,039,907
Aug 27, 2026	32.00	32.44	30.63	31.34	31.34	1.39%	18,348,301
Aug 26, 2026	28.22	30.91	28.16	30.91	30.91	10.00%	7,834,268
Aug 25, 2026	27.82	28.22	27.41	28.10	28.10	0.04%	9,248,068
Aug 24, 2026	30.20	30.90	28.00	28.09	28.09	-8.17%	14,065,206
Aug 21, 2026	30.60	32.55	29.96	30.59	30.59	-0.71%	20,173,720
Aug 20, 2026	29.90	30.81	29.90	30.81	30.81	10.00%	6,827,414
Aug 19, 2026	28.71	28.90	28.01	28.01	28.01	-2.74%	4,573,394
Aug 18, 2026	29.36	29.64	28.78	28.80	28.80	-2.74%	6,278,595
Aug 17, 2026	29.94	30.00	29.18	29.61	29.61	-1.63%	4,869,996
Aug 14, 2026	30.85	31.10	30.00	30.10	30.10	-2.46%	5,906,449
Aug 13, 2026	30.15	31.88	29.89	30.86	30.86	1.38%	10,049,841
Aug 12, 2026	31.50	31.89	30.43	30.44	30.44	-0.88%	7,880,344
Aug 11, 2026	30.22	31.30	30.13	30.71	30.71	0.82%	6,351,119
Aug 10, 2026	30.50	31.05	30.12	30.46	30.46	-0.23%	6,009,474
Aug 7, 2026	29.10	30.56	28.86	30.53	30.53	4.55%	8,826,830
Aug 6, 2026	30.10	30.19	28.91	29.20	29.20	-2.57%	5,622,516
Aug 5, 2026	30.58	30.60	29.83	29.97	29.97	-1.83%	5,554,382
Aug 4, 2026	31.00	31.26	30.48	30.53	30.53	-1.26%	4,874,922
Aug 3, 2026	30.48	31.10	30.45	30.92	30.92	1.05%	4,198,615
Jul 31, 2026	30.20	30.61	30.07	30.60	30.60	-0.13%	5,475,265
Jul 30, 2026	29.35	30.85	29.30	30.64	30.64	4.04%	7,097,620
Jul 29, 2026	29.00	29.75	29.00	29.45	29.45	0.86%	4,674,530
Jul 28, 2026	29.21	29.48	28.91	29.20	29.20	0.17%	3,766,608
Jul 27, 2026	28.50	29.35	28.18	29.15	29.15	2.17%	4,458,154
Jul 24, 2026	29.24	29.40	28.45	28.53	28.53	-2.43%	3,393,900
Jul 23, 2026	29.25	29.41	28.90	29.24	29.24	-0.54%	3,673,095
Jul 22, 2026	28.68	29.57	28.68	29.40	29.40	1.52%	5,930,611
Jul 21, 2026	29.25	29.63	28.73	28.96	28.96	-0.96%	7,134,940
Jul 20, 2026	28.46	29.49	28.40	29.24	29.24	2.42%	7,773,032
Jul 17, 2026	30.00	30.33	28.43	28.55	28.55	-4.52%	8,105,952
Jul 16, 2026	28.82	30.16	28.72	29.90	29.90	2.82%	9,430,741
Jul 15, 2026	27.62	29.80	27.51	29.08	29.08	2.36%	8,230,386
Jul 14, 2026	28.01	28.71	27.88	28.41	28.41	0.57%	5,095,154
Jul 13, 2026	28.53	29.09	28.05	28.25	28.25	-1.70%	5,245,610
Jul 10, 2026	27.85	29.07	27.28	28.74	28.74	3.20%	7,034,572
Jul 9, 2026	27.50	28.25	27.18	27.85	27.85	0.29%	4,158,180
Jul 8, 2026	28.16	28.27	27.48	27.77	27.77	-0.72%	3,230,459
Jul 7, 2026	28.73	28.73	27.90	27.97	27.97	-2.75%	4,440,144
Jul 6, 2026	28.43	29.03	28.15	28.76	28.76	0.49%	5,751,250