SHA:603920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	43.13	44.24	41.76	41.76	41.76	-2.84%	28,194,493
Jul 9, 2026	40.10	43.30	40.10	42.98	42.98	8.34%	34,164,070
Jul 8, 2026	41.70	41.85	39.65	39.67	39.67	-4.52%	17,929,650
Jul 7, 2026	42.70	43.28	40.99	41.55	41.55	-2.94%	18,255,909
Jul 6, 2026	46.20	46.29	42.60	42.81	42.81	-5.83%	23,986,720
Jul 3, 2026	43.88	47.09	43.36	45.46	45.46	3.04%	24,292,232
Jul 2, 2026	44.95	46.64	43.72	44.12	44.12	-4.05%	22,201,908
Jul 1, 2026	48.08	48.83	45.52	45.98	45.98	-4.29%	27,504,526
Jun 30, 2026	46.37	48.58	45.88	48.04	48.04	5.49%	23,701,338
Jun 29, 2026	48.21	48.89	43.98	45.54	45.54	-5.52%	32,627,993
Jun 26, 2026	50.55	50.55	47.56	48.20	48.20	-5.84%	29,988,704
Jun 25, 2026	52.50	52.61	50.83	51.19	51.19	-2.38%	29,328,179
Jun 24, 2026	52.64	53.86	50.51	52.44	52.44	-0.17%	28,259,665
Jun 23, 2026	55.56	55.80	52.10	52.53	52.53	-6.08%	31,391,548
Jun 22, 2026	58.50	58.77	54.84	55.93	55.93	-4.39%	37,241,131
Jun 18, 2026	59.98	59.98	58.13	58.50	58.50	-2.35%	29,991,850
Jun 17, 2026	58.53	62.79	58.08	60.21	59.91	2.05%	36,829,500
Jun 16, 2026	58.29	59.60	57.65	59.00	58.71	2.29%	27,049,350
Jun 15, 2026	53.70	57.88	52.93	57.68	57.39	9.43%	32,066,980
Jun 12, 2026	54.50	55.30	52.38	52.71	52.45	-1.01%	24,707,830
Jun 11, 2026	55.01	55.50	52.56	53.25	52.98	-4.64%	25,407,010
Jun 10, 2026	58.90	58.97	55.10	55.84	55.56	-6.62%	26,037,650
Jun 9, 2026	59.00	60.06	57.65	59.80	59.50	3.55%	27,978,470
Jun 8, 2026	58.80	61.02	57.68	57.75	57.46	-5.71%	29,016,643
Jun 5, 2026	63.58	65.00	60.80	61.25	60.94	-2.30%	49,239,990
Jun 4, 2026	57.00	62.69	56.57	62.69	62.38	10.00%	35,087,730
Jun 3, 2026	56.90	59.87	56.23	56.99	56.71	-1.02%	36,082,700
Jun 2, 2026	55.98	58.54	53.66	57.58	57.29	2.86%	33,844,080
Jun 1, 2026	61.00	61.34	55.83	55.98	55.70	-8.56%	41,290,980
May 29, 2026	66.09	67.30	60.34	61.22	60.91	-7.33%	50,792,260
May 28, 2026	67.86	69.00	64.30	66.06	65.73	-3.98%	53,950,130
May 27, 2026	67.51	70.58	65.17	68.80	68.46	1.18%	56,033,900
May 26, 2026	69.00	70.38	66.86	68.00	67.66	-0.70%	50,760,240
May 25, 2026	67.65	69.00	66.00	68.48	68.14	2.75%	54,013,800
May 22, 2026	63.57	68.14	63.39	66.65	66.32	5.23%	53,531,030
May 21, 2026	65.48	67.33	62.88	63.34	63.02	-1.80%	55,094,560
May 20, 2026	64.37	65.60	61.89	64.50	64.18	-1.35%	39,136,660
May 19, 2026	63.97	66.30	62.57	65.38	65.05	2.19%	41,346,380
May 18, 2026	62.02	66.00	62.02	63.98	63.66	0.09%	47,408,710
May 15, 2026	63.35	66.68	60.32	63.92	63.60	0.98%	56,039,860
May 14, 2026	66.00	66.20	63.30	63.30	62.98	-2.41%	50,201,830
May 13, 2026	65.82	65.99	63.06	64.86	64.54	-2.55%	58,242,960
May 12, 2026	62.55	69.35	62.55	66.56	66.23	5.35%	74,922,400
May 11, 2026	60.51	63.88	58.20	63.18	62.87	5.63%	64,415,800
May 8, 2026	58.10	60.70	57.65	59.81	59.51	1.32%	41,551,360
May 7, 2026	56.75	59.24	55.46	59.03	58.74	7.56%	46,673,180
May 6, 2026	53.50	56.48	53.50	54.88	54.61	4.24%	30,749,940
Apr 30, 2026	54.90	54.90	51.69	52.65	52.39	-3.77%	36,695,590
Apr 29, 2026	50.97	55.35	50.68	54.71	54.44	3.03%	47,652,330
Apr 28, 2026	55.95	55.95	53.01	53.10	52.84	-5.43%	31,582,960