SHA:603992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	36.73	39.22	36.10	38.59	38.59	4.89%	8,725,854
Mar 25, 2026	35.80	38.00	35.67	36.79	36.79	1.66%	9,453,703
Mar 24, 2026	33.68	36.95	33.09	36.19	36.19	7.48%	9,437,639
Mar 23, 2026	32.00	34.21	31.76	33.67	33.67	1.32%	7,928,981
Mar 20, 2026	32.13	34.25	31.70	33.23	33.23	4.43%	11,254,050
Mar 19, 2026	32.47	33.09	31.30	31.82	31.82	-3.55%	7,742,576
Mar 18, 2026	32.40	33.29	31.72	32.99	32.99	-0.93%	13,984,930
Mar 17, 2026	30.56	33.30	30.40	33.30	33.30	10.01%	10,553,580
Mar 16, 2026	31.81	31.84	30.00	30.27	30.27	-5.44%	9,430,593
Mar 13, 2026	32.44	33.17	31.55	32.01	32.01	-0.53%	13,398,440
Mar 12, 2026	29.30	32.18	29.01	32.18	32.18	10.02%	10,990,300
Mar 11, 2026	29.48	29.92	29.00	29.25	29.25	-0.78%	4,983,671
Mar 10, 2026	30.10	30.35	28.90	29.48	29.48	-1.96%	6,161,493
Mar 9, 2026	30.00	30.14	28.33	30.07	30.07	-1.38%	7,684,452
Mar 6, 2026	31.01	31.74	30.48	30.49	30.49	-2.18%	3,785,303
Mar 5, 2026	31.80	32.26	30.90	31.17	31.17	0.71%	3,232,907
Mar 4, 2026	32.30	32.42	30.65	30.95	30.95	-3.61%	5,216,583
Mar 3, 2026	35.14	35.21	32.03	32.11	32.11	-9.75%	9,350,478
Mar 2, 2026	36.80	37.18	35.06	35.58	35.58	-5.12%	6,368,389
Feb 27, 2026	36.89	39.16	36.61	37.50	37.50	1.63%	5,705,900
Feb 26, 2026	37.74	37.74	36.49	36.90	36.90	-2.38%	4,525,107
Feb 25, 2026	38.33	38.35	36.38	37.80	37.80	-	4,489,739
Feb 24, 2026	38.00	38.59	37.59	37.80	37.80	0.21%	2,970,165
Feb 13, 2026	38.30	38.69	37.63	37.72	37.72	-1.26%	3,439,100
Feb 12, 2026	39.01	39.23	37.02	38.20	38.20	-4.24%	5,987,000
Feb 11, 2026	41.46	42.26	38.78	39.89	39.89	-0.25%	8,097,900
Feb 10, 2026	40.00	40.87	39.76	39.99	39.99	-0.02%	3,026,900
Feb 9, 2026	42.05	42.50	39.86	40.00	40.00	-4.17%	4,901,500
Feb 6, 2026	41.50	43.38	40.80	41.74	41.74	1.07%	4,818,500
Feb 5, 2026	40.63	41.65	40.17	41.30	41.30	1.70%	2,237,400
Feb 4, 2026	40.98	41.40	40.00	40.61	40.61	-0.78%	2,163,393
Feb 3, 2026	40.99	41.71	40.20	40.93	40.93	0.17%	3,378,689
Feb 2, 2026	43.00	44.05	40.70	40.86	40.86	-4.80%	3,583,700
Jan 30, 2026	41.91	42.99	41.30	42.92	42.92	2.75%	3,647,700
Jan 29, 2026	42.48	43.45	41.60	41.77	41.77	-1.58%	3,713,038
Jan 28, 2026	41.99	42.53	41.42	42.44	42.44	2.79%	4,403,789
Jan 27, 2026	38.89	42.18	38.00	41.29	41.29	6.72%	9,264,980
Jan 26, 2026	42.79	42.79	38.64	38.69	38.69	-9.86%	7,887,425
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