SHA:603992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.73	28.91	28.22	28.53	-	-0.30%	1,438,187
May 28, 2026	29.46	29.75	28.74	28.88	28.62	-2.30%	2,657,664
May 27, 2026	29.40	30.27	29.40	29.56	29.29	-1.63%	3,550,008
May 26, 2026	31.32	31.32	29.55	30.05	29.77	-3.99%	4,837,665
May 25, 2026	29.72	32.00	29.67	31.30	31.01	5.32%	6,608,988
May 22, 2026	31.42	31.87	28.80	29.72	29.45	-5.41%	8,232,274
May 21, 2026	31.60	32.77	31.09	31.42	31.13	-2.42%	3,722,420
May 20, 2026	32.60	32.60	31.80	32.20	31.90	-0.40%	2,132,889
May 19, 2026	31.60	32.79	31.60	32.33	32.03	1.38%	3,426,922
May 18, 2026	32.83	33.19	31.50	31.89	31.60	-2.48%	5,872,571
May 15, 2026	31.85	33.58	31.85	32.70	32.40	1.93%	3,961,951
May 14, 2026	32.80	33.01	31.65	32.08	31.79	-1.78%	3,182,692
May 13, 2026	32.88	33.06	32.19	32.66	32.36	-0.79%	3,597,223
May 12, 2026	33.40	33.72	32.78	32.92	32.62	-1.56%	3,318,700
May 11, 2026	33.62	34.20	32.75	33.44	33.13	-0.54%	4,384,636
May 8, 2026	33.28	33.75	32.93	33.62	33.31	1.02%	3,683,538
May 7, 2026	32.38	33.50	32.33	33.28	32.97	2.40%	4,111,259
May 6, 2026	31.90	32.89	31.59	32.50	32.20	1.88%	4,480,644
Apr 30, 2026	33.33	33.40	31.70	31.90	31.61	-3.80%	4,386,850
Apr 29, 2026	32.49	33.44	32.36	33.16	32.86	2.06%	3,626,500
Apr 28, 2026	33.43	33.43	32.30	32.49	32.19	-2.61%	3,552,066
Apr 27, 2026	33.39	34.00	33.03	33.36	33.05	-0.18%	3,113,852
Apr 24, 2026	34.19	34.49	33.06	33.42	33.11	-2.57%	4,590,077
Apr 23, 2026	34.65	35.23	33.60	34.30	33.99	-0.90%	4,713,895
Apr 22, 2026	33.80	34.97	33.57	34.61	34.29	2.49%	4,931,004
Apr 21, 2026	33.75	34.13	33.46	33.77	33.46	0.06%	3,413,045
Apr 20, 2026	34.14	35.06	33.62	33.75	33.44	-1.14%	6,052,126
Apr 17, 2026	34.55	35.44	34.00	34.14	33.83	-1.07%	5,107,458
Apr 16, 2026	33.40	34.75	32.90	34.51	34.19	3.32%	5,872,223
Apr 15, 2026	32.69	33.63	32.15	33.40	33.09	2.17%	6,243,902
Apr 14, 2026	31.77	32.80	31.77	32.69	32.39	3.06%	4,432,534
Apr 13, 2026	32.16	32.51	31.67	31.72	31.43	-2.37%	4,783,718
Apr 10, 2026	32.93	33.19	32.14	32.49	32.19	-0.34%	4,535,408
Apr 9, 2026	33.66	33.66	32.25	32.60	32.30	-4.26%	5,838,571
Apr 8, 2026	33.61	34.11	32.50	34.05	33.74	3.81%	8,416,429
Apr 7, 2026	34.40	34.40	32.78	32.80	32.50	-6.55%	6,408,301
Apr 3, 2026	35.57	37.68	34.08	35.10	34.78	0.09%	10,272,750
Apr 2, 2026	33.44	35.30	32.84	35.07	34.75	4.84%	7,692,011
Apr 1, 2026	31.74	33.70	31.55	33.45	33.14	6.02%	6,371,466
Mar 31, 2026	34.52	34.74	31.50	31.55	31.26	-8.63%	10,500,030
Mar 30, 2026	35.22	36.20	34.33	34.53	34.21	-6.37%	7,914,708
Mar 27, 2026	38.00	38.18	34.80	36.88	36.54	-4.43%	9,092,991
Mar 26, 2026	36.73	39.22	36.10	38.59	38.24	4.89%	8,725,854
Mar 25, 2026	35.80	38.00	35.67	36.79	36.45	1.66%	9,453,703
Mar 24, 2026	33.68	36.95	33.09	36.19	35.86	7.48%	9,437,639
Mar 23, 2026	32.00	34.21	31.76	33.67	33.36	1.32%	7,928,981
Mar 20, 2026	32.13	34.25	31.70	33.23	32.93	4.43%	11,254,050
Mar 19, 2026	32.47	33.09	31.30	31.82	31.53	-3.55%	7,742,576
Mar 18, 2026	32.40	33.29	31.72	32.99	32.69	-0.93%	13,984,930
Mar 17, 2026	30.56	33.30	30.40	33.30	32.99	10.01%	10,553,580