SHA:603392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	28.39	28.76	27.95	28.62	28.62	1.71%	6,049,142
Jul 2, 2026	28.31	29.00	28.01	28.14	28.14	-0.60%	6,206,478
Jul 1, 2026	26.87	28.58	26.63	28.31	28.31	4.97%	7,267,043
Jun 30, 2026	27.11	27.49	26.62	26.97	26.97	-1.14%	5,615,723
Jun 29, 2026	26.01	27.96	25.58	27.28	27.28	3.84%	9,881,493
Jun 26, 2026	27.10	27.43	26.25	26.27	26.27	-4.30%	6,806,841
Jun 25, 2026	27.41	27.77	26.53	27.45	27.45	0.18%	6,862,574
Jun 24, 2026	28.60	28.68	27.40	27.40	27.40	-3.89%	5,781,345
Jun 23, 2026	28.47	29.36	28.31	28.51	28.51	-0.45%	6,233,684
Jun 22, 2026	28.31	28.73	27.35	28.64	28.64	0.35%	6,327,954
Jun 18, 2026	28.57	29.03	28.25	28.54	28.54	-0.24%	4,686,807
Jun 17, 2026	28.68	28.92	28.20	28.61	28.61	-1.00%	4,156,659
Jun 16, 2026	28.38	29.20	28.00	28.90	28.90	1.90%	7,390,857
Jun 15, 2026	29.23	29.42	28.21	28.36	28.36	-3.93%	8,567,913
Jun 12, 2026	29.32	29.52	28.22	29.52	29.52	2.04%	11,915,401
Jun 11, 2026	30.12	30.12	28.90	28.93	28.93	-6.68%	7,204,216
Jun 10, 2026	31.00	31.12	29.14	31.00	31.00	-0.48%	8,815,866
Jun 9, 2026	32.10	32.27	30.89	31.15	31.15	-2.96%	5,043,409
Jun 8, 2026	33.40	33.47	31.65	32.10	32.10	-4.44%	4,790,733
Jun 5, 2026	33.82	34.13	33.30	33.59	33.59	0.12%	2,126,968
Jun 4, 2026	33.88	34.26	33.39	33.55	33.55	-1.32%	2,389,387
Jun 3, 2026	35.22	35.30	33.91	34.00	34.00	-4.25%	4,113,276
Jun 2, 2026	36.30	36.30	35.30	35.51	35.51	-2.39%	3,258,850
Jun 1, 2026	35.18	36.50	34.65	36.38	36.38	4.96%	6,785,639
May 29, 2026	33.80	34.66	33.60	34.66	34.66	4.37%	5,995,099
May 28, 2026	34.14	34.20	33.02	33.21	33.21	-2.92%	3,865,340
May 27, 2026	34.30	34.58	33.69	34.21	34.21	-0.61%	4,645,939
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