SHA:603920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	27,083,208
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%	61,983,659
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%	42,615,825
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%	14,066,795
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%	16,048,426
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
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