SHA:603920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	64.85	66.33	64.35	66.07	-	-0.20%	14,337,600
Feb 26, 2026	63.08	67.44	62.47	66.20	66.20	4.95%	52,306,470
Feb 25, 2026	62.53	63.82	60.99	63.08	63.08	1.59%	33,058,225
Feb 24, 2026	62.50	64.53	61.75	62.09	62.09	-0.97%	25,013,658
Feb 13, 2026	62.77	64.40	62.40	62.70	62.70	-0.87%	19,789,010
Feb 12, 2026	63.28	64.28	61.36	63.25	63.25	-0.72%	34,212,320
Feb 11, 2026	64.00	65.65	63.59	63.71	63.71	-1.30%	17,827,220
Feb 10, 2026	65.39	65.70	63.57	64.55	64.55	-1.38%	22,695,010
Feb 9, 2026	67.00	67.27	64.80	65.45	65.45	-0.14%	25,573,490
Feb 6, 2026	65.61	69.20	65.50	65.54	65.54	-2.87%	27,116,777
Feb 5, 2026	70.00	70.53	65.11	67.48	67.48	-4.53%	41,039,810
Feb 4, 2026	70.00	72.68	68.79	70.68	70.68	0.88%	31,429,250
Feb 3, 2026	64.90	70.06	64.50	70.06	70.06	10.00%	36,781,730
Feb 2, 2026	62.34	65.69	61.20	63.69	63.69	2.18%	37,967,410
Jan 30, 2026	59.01	63.65	59.01	62.33	62.33	-3.06%	50,620,490
Jan 29, 2026	68.37	69.97	64.23	64.30	64.30	-5.97%	41,988,090
Jan 28, 2026	68.65	71.24	67.88	68.38	68.38	0.19%	32,661,840
Jan 27, 2026	63.95	68.80	62.65	68.25	68.25	6.36%	41,384,818
Jan 26, 2026	66.00	67.86	64.00	64.17	64.17	-2.34%	46,280,260
Jan 23, 2026	60.33	65.71	59.74	65.71	65.71	9.99%	43,290,270
Jan 22, 2026	60.90	61.60	58.00	59.74	59.74	-2.05%	34,344,237
Jan 21, 2026	58.00	62.00	57.90	60.99	60.99	3.06%	28,920,040
Jan 20, 2026	59.98	60.36	57.23	59.18	59.18	1.01%	33,530,360
Jan 19, 2026	58.50	61.66	57.50	58.59	58.59	1.12%	39,563,440
Jan 16, 2026	57.00	58.28	55.80	57.94	57.94	2.79%	30,375,380
Jan 15, 2026	54.50	56.90	53.39	56.37	56.37	4.00%	37,131,810
Jan 14, 2026	53.41	55.54	51.58	54.20	54.20	1.48%	46,242,790
Jan 13, 2026	57.26	57.26	52.80	53.41	53.41	-7.87%	50,426,520
Jan 12, 2026	56.55	58.47	54.70	57.97	57.97	4.11%	44,988,410
Jan 9, 2026	54.05	56.65	53.18	55.68	55.68	3.03%	36,162,100
Jan 8, 2026	53.20	56.37	52.77	54.04	54.04	1.54%	45,135,620
Jan 7, 2026	53.00	54.22	52.10	53.22	53.22	-	38,331,193
Jan 6, 2026	53.10	54.40	51.69	53.22	53.22	1.08%	54,412,008
Jan 5, 2026	48.50	53.25	47.54	52.65	52.65	8.76%	62,916,850
Dec 31, 2025	48.96	49.26	47.57	48.41	48.41	-0.31%	25,362,530
Dec 30, 2025	46.66	50.00	46.66	48.56	48.56	4.54%	46,789,350
Dec 29, 2025	46.74	49.26	46.24	46.45	46.45	0.43%	41,653,412
Dec 26, 2025	43.65	46.55	43.34	46.25	46.25	5.57%	47,023,620
Dec 25, 2025	44.21	44.26	42.95	43.81	43.81	-0.45%	26,317,480
Dec 24, 2025	42.76	44.46	42.27	44.01	44.01	2.95%	33,703,167
Dec 23, 2025	42.55	43.66	42.40	42.75	42.75	0.12%	21,267,880
Dec 22, 2025	42.46	43.35	41.79	42.70	42.70	1.21%	24,347,370
Dec 19, 2025	41.72	43.38	41.60	42.19	41.89	1.66%	23,594,650
Dec 18, 2025	42.08	42.54	41.46	41.50	41.20	-3.91%	22,537,100
Dec 17, 2025	42.65	43.44	42.23	43.19	42.88	3.80%	35,378,250
Dec 16, 2025	40.80	42.70	40.74	41.61	41.31	4.02%	39,516,290
Dec 15, 2025	40.30	40.89	39.90	40.00	39.72	-2.65%	17,135,710
Dec 12, 2025	39.25	41.11	38.50	41.09	40.80	4.55%	32,073,430
Dec 11, 2025	40.84	40.89	39.21	39.30	39.02	-4.12%	23,339,040
Dec 10, 2025	40.65	41.27	40.49	40.99	40.70	0.10%	13,750,190