SHA:603920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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