SHA:603920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	46.00	46.28	45.11	45.59	45.59	-1.60%	22,729,625
Sep 29, 2025	44.14	46.42	43.99	46.33	46.33	6.51%	32,145,224
Sep 26, 2025	45.50	46.17	43.27	43.50	43.50	-5.46%	35,304,721
Sep 25, 2025	45.75	47.36	45.35	46.01	46.01	0.85%	36,831,311
Sep 24, 2025	45.58	45.99	44.40	45.62	45.62	-1.13%	31,101,942
Sep 23, 2025	48.08	48.30	44.68	46.14	46.14	-2.47%	41,069,169
Sep 22, 2025	47.12	47.99	46.20	47.31	47.31	0.40%	41,610,635
Sep 19, 2025	48.99	49.15	46.85	47.12	47.12	-1.85%	43,838,986
Sep 18, 2025	50.64	51.35	47.00	48.01	48.01	-3.30%	75,951,127
Sep 17, 2025	48.60	50.55	47.60	49.65	49.65	7.77%	78,708,352
Sep 16, 2025	41.89	46.07	41.88	46.07	46.07	10.00%	56,129,040
Sep 15, 2025	42.74	43.99	41.77	41.88	41.88	-0.02%	42,447,240
Sep 12, 2025	42.40	42.70	41.60	41.89	41.89	-1.55%	33,104,574
Sep 11, 2025	40.76	42.55	40.33	42.55	42.55	4.57%	47,187,392
Sep 10, 2025	41.00	42.24	40.59	40.69	40.69	-2.00%	41,758,931
Sep 9, 2025	39.64	42.69	39.64	41.52	41.52	1.10%	64,103,024
Sep 8, 2025	39.50	41.76	39.50	41.07	41.07	8.19%	94,602,958
Sep 5, 2025	34.71	37.96	34.71	37.96	37.96	10.00%	43,764,512
Sep 4, 2025	37.20	38.36	33.71	34.51	34.51	-7.13%	43,873,848
Sep 3, 2025	37.40	38.99	36.90	37.16	37.16	0.70%	40,345,872
Sep 2, 2025	39.55	40.38	36.55	36.90	36.90	-6.70%	50,009,279
Sep 1, 2025	39.70	39.99	38.45	39.55	39.55	-0.30%	47,345,714
Aug 29, 2025	37.09	39.85	36.61	39.67	39.67	7.16%	67,784,657
Aug 28, 2025	35.40	37.04	35.32	37.02	37.02	3.67%	48,394,438
Aug 27, 2025	36.77	38.40	35.68	35.71	35.71	-1.68%	68,467,724
Aug 26, 2025	37.17	37.80	36.20	36.32	36.32	-2.26%	46,413,739
Aug 25, 2025	37.46	37.72	36.55	37.16	37.16	-0.64%	39,292,468
Aug 22, 2025	37.00	38.90	36.66	37.40	37.40	0.84%	39,649,022
Aug 21, 2025	38.01	38.11	36.58	37.09	37.09	-2.83%	31,522,845
Aug 20, 2025	37.05	38.38	36.38	38.17	38.17	2.41%	45,464,486
Aug 19, 2025	36.63	37.46	35.92	37.27	37.27	1.55%	35,298,316
Aug 18, 2025	36.78	37.66	36.22	36.70	36.70	-0.24%	41,234,558
Aug 15, 2025	36.69	37.37	36.38	36.79	36.79	-0.30%	38,399,931
Aug 14, 2025	37.30	37.95	36.70	36.90	36.90	-0.24%	61,642,618
Aug 13, 2025	33.66	36.99	33.43	36.99	36.99	9.99%	68,312,512
Aug 12, 2025	34.00	34.09	33.42	33.63	33.63	-0.80%	27,522,333
Aug 11, 2025	31.38	34.25	31.36	33.90	33.90	5.94%	65,570,239
Aug 8, 2025	32.07	32.54	31.60	32.00	32.00	-1.90%	28,543,514
Aug 7, 2025	33.29	33.50	32.08	32.62	32.62	-0.52%	35,865,914
Aug 6, 2025	32.50	33.11	32.46	32.79	32.79	0.34%	29,010,103
Aug 5, 2025	33.52	33.52	32.32	32.68	32.68	-0.97%	29,743,172
Aug 4, 2025	33.18	33.79	32.68	33.00	33.00	-1.76%	40,394,117
Aug 1, 2025	33.90	35.38	33.47	33.59	33.59	-1.47%	44,752,040
Jul 31, 2025	35.18	36.02	33.95	34.09	34.09	-2.32%	49,678,813
Jul 30, 2025	35.23	35.43	34.32	34.90	34.90	-1.66%	34,542,104
Jul 29, 2025	34.52	35.55	34.52	35.49	35.49	1.14%	41,964,735
Jul 28, 2025	33.50	35.59	33.30	35.09	35.09	8.30%	79,663,645
Jul 25, 2025	32.35	32.93	32.03	32.40	32.40	-0.83%	26,726,051
Jul 24, 2025	31.77	32.70	31.68	32.67	32.67	2.16%	43,468,164
Jul 23, 2025	31.51	32.31	31.05	31.98	31.98	0.31%	36,720,098