SHA:603992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	41.80	43.37	41.80	42.92	42.92	-1.04%	5,106,700
Jan 22, 2026	43.37	44.92	41.66	43.37	43.37	0.02%	5,223,126
Jan 21, 2026	42.32	43.40	41.72	43.36	43.36	2.46%	3,978,240
Jan 20, 2026	42.12	42.80	40.83	42.32	42.32	0.67%	3,969,012
Jan 19, 2026	42.76	43.62	41.58	42.04	42.04	-2.12%	5,047,053
Jan 16, 2026	44.83	48.18	42.45	42.95	42.95	-4.13%	10,239,150
Jan 15, 2026	44.11	45.09	42.90	44.80	44.80	0.63%	4,225,200
Jan 14, 2026	43.05	44.69	42.62	44.52	44.52	3.73%	5,261,152
Jan 13, 2026	42.25	43.92	41.50	42.92	42.92	1.71%	4,548,300
Jan 12, 2026	43.44	44.00	41.80	42.20	42.20	0.12%	7,282,415
Jan 9, 2026	39.60	42.18	39.40	42.15	42.15	6.39%	6,697,496
Jan 8, 2026	39.79	40.28	39.36	39.62	39.62	-0.95%	3,095,951
Jan 7, 2026	39.92	40.25	39.00	40.00	40.00	0.25%	4,891,695
Jan 6, 2026	40.97	41.31	39.76	39.90	39.90	-2.42%	5,128,353
Jan 5, 2026	40.95	41.45	40.00	40.89	40.89	-0.07%	4,912,212
Dec 31, 2025	40.72	41.78	40.00	40.92	40.92	1.46%	4,557,172
Dec 30, 2025	41.32	42.46	40.00	40.33	40.33	-4.88%	5,933,934
Dec 29, 2025	41.10	43.55	39.58	42.40	42.40	0.88%	5,674,854
Dec 26, 2025	43.60	43.94	41.60	42.03	42.03	-5.51%	8,723,988
Dec 25, 2025	41.10	45.17	40.50	44.48	44.48	8.28%	9,319,471
Dec 24, 2025	39.20	42.02	38.93	41.08	41.08	3.66%	7,833,090
Dec 23, 2025	37.93	40.74	37.10	39.63	39.63	3.72%	9,315,092
Dec 22, 2025	39.17	41.44	37.68	38.21	38.21	-1.01%	9,501,624
Dec 19, 2025	36.80	40.00	36.00	38.60	38.60	5.18%	9,051,707
Dec 18, 2025	36.40	37.99	36.00	36.70	36.70	0.85%	6,955,121
Dec 17, 2025	35.44	37.11	35.44	36.39	36.39	-0.57%	6,234,979
Dec 16, 2025	35.96	36.88	35.35	36.60	36.60	2.52%	8,503,015
Dec 15, 2025	35.00	36.71	34.14	35.70	35.70	6.98%	11,967,230
Dec 12, 2025	30.34	33.37	30.31	33.37	33.37	9.99%	6,632,415
Dec 11, 2025	31.22	31.22	30.10	30.34	30.34	-2.10%	2,275,500
Dec 10, 2025	30.60	31.10	30.38	30.99	30.99	1.01%	2,954,400
Dec 9, 2025	30.76	31.89	30.64	30.68	30.68	-0.78%	4,845,901
Dec 8, 2025	30.32	31.04	30.07	30.92	30.92	3.07%	4,353,085
Dec 5, 2025	28.17	30.25	27.92	30.00	30.00	5.71%	4,250,900
Dec 4, 2025	28.59	28.96	28.22	28.38	28.38	0.25%	1,376,300
Dec 3, 2025	28.49	28.85	28.06	28.31	28.31	0.68%	1,611,190
Dec 2, 2025	28.58	28.58	27.87	28.12	28.12	-1.61%	1,460,201
Dec 1, 2025	28.71	28.85	27.70	28.58	28.58	-0.97%	2,324,900
Nov 28, 2025	29.19	29.40	28.50	28.86	28.86	-0.48%	1,588,600
Nov 27, 2025	28.61	29.88	28.44	29.00	29.00	1.36%	2,397,390
Nov 26, 2025	28.03	28.79	27.73	28.61	28.61	1.20%	1,206,400
Nov 25, 2025	27.97	29.32	27.90	28.27	28.27	-0.42%	1,506,900
Nov 24, 2025	27.94	28.79	27.33	28.39	28.39	-1.29%	2,263,205
Nov 21, 2025	28.47	28.97	27.88	28.76	28.76	0.03%	1,247,405
Nov 20, 2025	28.29	28.99	28.16	28.75	28.75	1.55%	804,045
Nov 19, 2025	29.07	29.17	28.17	28.31	28.31	-1.50%	723,300
Nov 18, 2025	28.72	29.22	28.55	28.74	28.74	-0.93%	947,145
Nov 17, 2025	29.24	29.25	27.70	29.01	29.01	-0.65%	1,223,900
Nov 14, 2025	28.81	29.60	28.50	29.20	29.20	0.52%	1,091,800
Nov 13, 2025	29.05	29.33	28.50	29.05	29.05	-0.79%	1,154,500