SHA:603920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	63.57	68.14	63.39	66.65	66.65	5.23%	53,531,030
May 21, 2026	65.48	67.33	62.88	63.34	63.34	-1.80%	55,094,560
May 20, 2026	64.37	65.60	61.89	64.50	64.50	-1.35%	39,136,660
May 19, 2026	63.97	66.30	62.57	65.38	65.38	2.19%	41,346,380
May 18, 2026	62.02	66.00	62.02	63.98	63.98	0.09%	47,408,710
May 15, 2026	63.35	66.68	60.32	63.92	63.92	0.98%	56,039,860
May 14, 2026	66.00	66.20	63.30	63.30	63.30	-2.41%	50,201,830
May 13, 2026	65.82	65.99	63.06	64.86	64.86	-2.55%	58,242,960
May 12, 2026	62.55	69.35	62.55	66.56	66.56	5.35%	74,922,400
May 11, 2026	60.51	63.88	58.20	63.18	63.18	5.63%	64,415,800
May 8, 2026	58.10	60.70	57.65	59.81	59.81	1.32%	41,551,360
May 7, 2026	56.75	59.24	55.46	59.03	59.03	7.56%	46,673,180
May 6, 2026	53.50	56.48	53.50	54.88	54.88	4.24%	30,749,940
Apr 30, 2026	54.90	54.90	51.69	52.65	52.65	-3.77%	36,695,590
Apr 29, 2026	50.97	55.35	50.68	54.71	54.71	3.03%	47,652,330
Apr 28, 2026	55.95	55.95	53.01	53.10	53.10	-5.43%	31,582,960
Apr 27, 2026	54.93	57.00	54.93	56.15	56.15	1.61%	27,083,200
Apr 24, 2026	57.90	58.19	55.03	55.26	55.26	-5.92%	42,854,330
Apr 23, 2026	60.00	60.98	58.01	58.74	58.74	-6.09%	56,963,100
Apr 22, 2026	59.07	62.65	59.05	62.55	62.55	4.23%	61,983,650
Apr 21, 2026	58.42	60.01	57.66	60.01	60.01	3.16%	62,750,070
Apr 20, 2026	59.10	59.82	57.90	58.17	58.17	-1.57%	56,125,820
Apr 17, 2026	62.28	62.40	57.55	59.10	59.10	0.41%	88,211,440
Apr 16, 2026	58.86	58.86	58.86	58.86	58.86	10.00%	13,490,020
Apr 15, 2026	55.65	55.91	53.08	53.51	53.51	-3.55%	28,806,100
Apr 14, 2026	54.97	56.28	54.55	55.48	55.48	1.91%	42,615,820
Apr 13, 2026	55.00	55.99	53.88	54.44	54.44	-2.26%	33,164,120
Apr 10, 2026	57.04	57.36	55.30	55.70	55.70	-2.42%	40,072,700
Apr 9, 2026	54.62	58.42	54.00	57.08	57.08	5.55%	58,261,860
Apr 8, 2026	51.31	54.08	50.88	54.08	54.08	10.01%	23,304,580
Apr 7, 2026	49.04	50.16	48.70	49.16	49.16	0.24%	14,066,790
Apr 3, 2026	49.40	50.10	49.01	49.04	49.04	-0.53%	14,824,780
Apr 2, 2026	51.30	51.30	48.80	49.30	49.30	-4.66%	19,968,030
Apr 1, 2026	50.93	51.82	50.26	51.71	51.71	4.17%	23,312,300
Mar 31, 2026	50.90	51.30	49.30	49.64	49.64	-2.28%	17,373,800
Mar 30, 2026	50.00	51.15	49.20	50.80	50.80	-0.59%	17,384,690
Mar 27, 2026	50.50	51.66	50.00	51.10	51.10	-0.39%	16,048,420
Mar 26, 2026	51.65	53.00	50.80	51.30	51.30	-0.70%	15,032,520
Mar 25, 2026	51.30	52.05	50.90	51.66	51.66	1.69%	20,919,670
Mar 24, 2026	51.00	51.00	49.26	50.80	50.80	1.80%	20,924,290
Mar 23, 2026	51.14	53.31	49.61	49.90	49.90	-3.52%	29,811,590
Mar 20, 2026	53.30	53.83	51.60	51.72	51.72	-2.01%	16,520,260
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