SHA:603920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	39.29	41.80	38.21	41.45	41.45	3.03%	40,312,263
Sep 10, 2026	39.88	41.50	39.85	40.23	40.23	-0.30%	25,217,465
Sep 9, 2026	39.51	41.36	39.02	40.35	40.35	2.33%	33,654,036
Sep 8, 2026	38.88	40.00	38.50	39.43	39.43	2.15%	30,449,450
Sep 7, 2026	36.25	39.00	36.13	38.60	38.60	7.43%	33,526,590
Sep 4, 2026	38.68	39.38	35.71	35.93	35.93	-4.08%	25,750,775
Sep 3, 2026	37.90	38.12	36.81	37.46	37.46	-0.40%	13,455,470
Sep 2, 2026	37.01	38.25	37.01	37.61	37.61	-0.03%	15,356,300
Sep 1, 2026	38.63	38.77	37.35	37.62	37.62	-2.66%	15,885,026
Aug 31, 2026	36.95	38.91	36.91	38.65	38.65	2.57%	17,005,905
Aug 28, 2026	38.80	39.20	37.67	37.68	37.68	-2.96%	17,419,092
Aug 27, 2026	37.55	39.04	37.03	38.83	38.83	4.33%	22,641,300
Aug 26, 2026	37.16	37.79	36.40	37.22	37.22	0.13%	14,144,970
Aug 25, 2026	36.17	37.55	35.84	37.17	37.17	0.05%	15,853,700
Aug 24, 2026	39.29	39.29	36.12	37.15	37.15	-4.40%	21,267,942
Aug 21, 2026	37.80	39.93	37.70	38.86	38.86	1.91%	22,131,590
Aug 20, 2026	38.33	38.74	37.16	38.13	38.13	1.14%	20,147,799
Aug 19, 2026	39.68	40.37	37.47	37.70	37.70	-7.35%	28,976,343
Aug 18, 2026	39.99	41.80	39.76	40.69	40.69	2.08%	35,405,314
Aug 17, 2026	39.11	40.44	37.93	39.86	39.86	2.21%	36,301,574
Aug 14, 2026	39.01	39.82	38.19	39.00	39.00	-0.03%	36,215,456
Aug 13, 2026	37.60	41.11	37.56	39.01	39.01	4.39%	52,223,704
Aug 12, 2026	36.68	37.47	36.20	37.37	37.37	3.55%	21,513,404
Aug 11, 2026	35.78	36.72	35.30	36.09	36.09	0.06%	16,561,860
Aug 10, 2026	36.99	37.06	35.46	36.07	36.07	-1.61%	21,339,267
Aug 7, 2026	35.25	37.19	34.83	36.66	36.66	4.06%	32,759,240
Aug 6, 2026	34.00	35.65	33.82	35.23	35.23	2.18%	26,210,339
Aug 5, 2026	32.40	34.92	32.23	34.48	34.48	4.30%	27,337,570
Aug 4, 2026	32.00	33.38	31.67	33.06	33.06	4.65%	24,613,220
Aug 3, 2026	31.00	32.15	30.82	31.59	31.59	0.22%	19,950,152
Jul 31, 2026	32.90	32.99	31.50	31.52	31.52	-0.38%	38,642,970
Jul 30, 2026	32.42	32.89	31.04	31.64	31.64	-3.24%	30,015,039
Jul 29, 2026	32.81	33.00	30.60	32.70	32.70	-0.34%	38,414,693
Jul 28, 2026	33.42	34.30	32.51	32.81	32.81	-4.12%	17,612,369
Jul 27, 2026	33.21	34.32	33.02	34.22	34.22	2.92%	17,793,210
Jul 24, 2026	33.58	34.50	33.00	33.25	33.25	-3.34%	14,371,840
Jul 23, 2026	34.75	35.49	34.14	34.40	34.40	-0.17%	16,974,923
Jul 22, 2026	35.61	36.51	34.20	34.46	34.46	-3.93%	23,128,120
Jul 21, 2026	33.58	35.98	32.19	35.87	35.87	8.93%	37,078,970
Jul 20, 2026	36.31	36.38	31.91	32.93	32.93	-3.71%	28,420,570
Jul 17, 2026	37.90	38.00	33.91	34.20	34.20	-9.24%	24,118,487
Jul 16, 2026	38.30	39.88	37.43	37.68	37.68	-4.10%	18,140,420
Jul 15, 2026	41.07	41.72	39.10	39.29	39.29	-3.35%	17,119,850
Jul 14, 2026	39.85	40.80	37.84	40.65	40.65	3.65%	24,901,859
Jul 13, 2026	41.11	42.81	39.06	39.22	39.22	-6.08%	29,019,929
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