SHA:603392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	28.38	29.20	28.00	28.88	-	1.83%	6,838,317
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
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