SHA:603920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	53.30	53.83	52.90	52.90	-	0.23%	7,095,259
Mar 19, 2026	53.24	53.72	52.50	52.78	52.78	-3.03%	17,442,570
Mar 18, 2026	54.21	54.88	53.31	54.43	54.43	2.56%	18,352,700
Mar 17, 2026	56.00	56.34	53.00	53.07	53.07	-4.34%	21,139,600
Mar 16, 2026	56.00	56.08	53.47	55.48	55.48	0.82%	23,091,640
Mar 13, 2026	56.50	57.48	55.00	55.03	55.03	-3.41%	21,507,590
Mar 12, 2026	58.02	59.36	56.18	56.97	56.97	-1.81%	22,827,410
Mar 11, 2026	57.66	59.80	57.28	58.02	58.02	0.21%	27,774,280
Mar 10, 2026	56.60	58.11	56.10	57.90	57.90	4.70%	27,872,570
Mar 9, 2026	55.00	55.68	52.68	55.30	55.30	-3.81%	32,114,060
Mar 6, 2026	55.78	59.65	55.13	57.49	57.49	1.86%	34,891,990
Mar 5, 2026	58.50	58.80	55.90	56.44	56.44	-0.97%	27,104,210
Mar 4, 2026	56.33	58.36	55.68	56.99	56.99	-0.75%	31,376,030
Mar 3, 2026	64.06	64.16	57.42	57.42	57.42	-10.00%	45,091,300
Mar 2, 2026	65.90	67.54	63.54	63.80	63.80	-5.54%	38,229,710
Feb 27, 2026	64.85	68.38	64.34	67.54	67.54	2.02%	41,897,460
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