SHA:603920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	40.93	42.02	40.80	40.95	40.66	-0.82%	20,005,830
Dec 8, 2025	41.09	41.74	40.93	41.29	41.00	0.51%	18,056,210
Dec 5, 2025	41.56	41.56	40.89	41.08	40.79	-1.86%	16,598,950
Dec 4, 2025	41.25	41.97	40.50	41.86	41.56	4.21%	28,813,550
Dec 3, 2025	40.66	41.38	40.02	40.17	39.88	-1.11%	14,936,390
Dec 2, 2025	41.38	41.63	40.50	40.62	40.33	-2.43%	14,905,100
Dec 1, 2025	42.01	42.25	40.81	41.63	41.33	2.11%	25,549,620
Nov 28, 2025	39.36	41.23	39.32	40.77	40.48	3.16%	23,438,390
Nov 27, 2025	39.50	40.39	39.40	39.52	39.24	-0.63%	18,966,770
Nov 26, 2025	37.88	40.33	37.63	39.77	39.49	3.78%	29,939,710
Nov 25, 2025	37.80	38.80	37.66	38.32	38.05	3.68%	20,416,300
Nov 24, 2025	36.56	37.16	36.20	36.96	36.70	2.13%	11,996,670
Nov 21, 2025	36.30	37.18	35.68	36.19	35.93	-2.29%	18,088,500
Nov 20, 2025	38.18	38.36	36.80	37.04	36.78	-1.04%	14,100,180
Nov 19, 2025	38.59	38.85	36.89	37.43	37.16	-3.46%	17,593,900
Nov 18, 2025	38.63	39.06	38.32	38.77	38.49	0.36%	10,041,150
Nov 17, 2025	38.25	39.15	38.16	38.63	38.36	-0.59%	13,244,330
Nov 14, 2025	39.57	39.68	38.86	38.86	38.58	-3.55%	17,741,730
Nov 13, 2025	40.68	40.85	39.83	40.29	40.00	-1.27%	18,285,070
Nov 12, 2025	41.75	41.82	40.26	40.81	40.52	-3.18%	16,399,860
Nov 11, 2025	42.80	43.40	41.73	42.15	41.85	-0.12%	20,393,030
Nov 10, 2025	43.99	44.13	41.29	42.20	41.90	-5.17%	33,986,410
Nov 7, 2025	43.30	44.99	42.75	44.50	44.18	3.10%	45,144,060
Nov 6, 2025	40.43	43.48	39.87	43.16	42.85	6.57%	43,768,660