SHA:603920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	39.77	40.35	37.86	38.16	38.16	-3.64%	32,285,005
Nov 12, 2026	39.30	41.38	39.01	39.60	39.60	0.46%	47,860,370
Nov 11, 2026	36.09	39.70	36.09	39.42	39.42	8.39%	49,073,850
Nov 10, 2026	35.29	36.94	34.49	36.37	36.37	8.31%	58,557,437
Nov 9, 2026	31.49	33.58	31.49	33.58	33.58	9.99%	20,326,969
Nov 6, 2026	30.54	31.57	30.41	30.53	30.53	-8.21%	25,868,113
Nov 5, 2026	32.20	33.74	31.80	33.26	33.26	0.54%	24,342,630
Nov 4, 2026	30.60	33.30	29.69	33.08	33.08	8.89%	31,523,155
Nov 3, 2026	32.06	32.68	30.20	30.38	30.38	-7.55%	24,648,518
Nov 2, 2026	32.00	33.30	31.01	32.86	32.86	2.78%	26,635,986
Oct 30, 2026	33.80	34.71	31.91	31.97	31.97	-8.47%	32,705,106
Oct 29, 2026	38.14	38.50	34.93	34.93	34.93	-7.71%	31,484,806
Oct 28, 2026	34.91	37.85	34.40	37.85	37.85	10.00%	33,430,641
Oct 27, 2026	36.70	36.93	34.31	34.41	34.41	-3.51%	21,856,922
Oct 26, 2026	36.20	37.04	35.06	35.66	35.66	-3.70%	25,730,756
Oct 23, 2026	36.50	37.35	34.32	37.03	37.03	-2.88%	41,825,471
Oct 22, 2026	41.02	41.49	38.13	38.13	38.13	-6.73%	31,860,798
Oct 21, 2026	42.89	43.07	40.00	40.88	40.88	-4.71%	45,225,880
Oct 20, 2026	40.57	43.79	40.10	42.90	42.90	5.41%	30,655,851
Oct 19, 2026	41.08	41.20	37.62	40.70	40.70	-1.45%	30,975,589
Oct 16, 2026	42.00	42.88	40.50	41.30	41.30	0.07%	31,073,251
Oct 15, 2026	41.23	43.05	40.90	41.27	41.27	-4.07%	27,191,661
Oct 14, 2026	41.50	44.42	41.05	43.02	43.02	4.16%	38,065,017
Oct 13, 2026	38.21	41.95	37.10	41.30	41.30	4.56%	36,549,307
Oct 12, 2026	40.62	41.30	39.35	39.50	39.50	-3.23%	25,029,842
Oct 9, 2026	42.11	43.24	39.49	40.82	40.82	-5.47%	32,754,223
Oct 8, 2026	44.31	46.15	42.55	43.18	43.18	-2.75%	23,747,998
Sep 30, 2026	46.69	46.78	44.33	44.40	44.40	-3.75%	25,016,767
Sep 29, 2026	43.05	46.66	43.00	46.13	46.13	7.15%	40,253,431
Sep 28, 2026	45.30	45.30	42.16	43.05	43.05	-5.38%	33,264,808
Sep 24, 2026	46.38	48.13	45.50	45.50	45.50	-1.00%	41,364,612
Sep 23, 2026	45.99	46.73	45.30	45.96	45.96	-0.41%	28,891,161
Sep 22, 2026	46.92	47.00	45.60	46.15	46.15	-0.62%	34,955,555
Sep 21, 2026	43.81	46.93	43.40	46.44	46.44	6.51%	44,446,071
Sep 18, 2026	44.10	44.58	43.07	43.60	43.60	0.30%	35,646,128
Sep 17, 2026	42.44	45.58	42.20	43.47	43.47	1.64%	50,692,121
Sep 16, 2026	42.43	43.18	41.68	42.77	42.77	0.75%	33,881,196
Sep 15, 2026	42.80	44.00	42.18	42.45	42.45	-2.23%	43,608,661
Sep 14, 2026	40.76	43.68	39.53	43.42	43.42	4.75%	56,007,183
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%	30,449,457
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%	13,455,479
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