SHA:603920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2025	31.74	32.61	31.66	31.88	31.88	-0.87%	41,447,047
Jul 21, 2025	31.50	32.47	30.81	32.16	32.16	3.28%	47,695,254
Jul 18, 2025	31.60	31.97	31.06	31.14	31.14	-1.14%	39,044,006
Jul 17, 2025	30.49	31.65	30.35	31.50	31.50	4.34%	59,809,818
Jul 16, 2025	31.00	31.00	30.06	30.19	30.19	-2.93%	35,519,159
Jul 15, 2025	29.70	31.40	29.65	31.10	31.10	4.40%	55,052,339
Jul 14, 2025	29.97	30.08	29.60	29.79	29.79	0.20%	17,501,353
Jul 11, 2025	30.11	30.26	29.55	29.73	29.73	-1.26%	30,173,113
Jul 10, 2025	30.60	30.75	29.82	30.11	30.11	-1.21%	28,140,644
Jul 9, 2025	30.79	31.09	30.25	30.48	30.48	-0.85%	36,448,728
Jul 8, 2025	29.00	30.99	28.89	30.74	30.74	5.45%	60,166,057
Jul 7, 2025	29.55	30.15	29.11	29.15	29.15	-2.57%	27,548,873