SHA:603992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	21.56	21.57	21.04	21.18	-	-1.81%	3,901,153
Aug 25, 2026	21.19	21.57	20.87	21.57	21.57	2.08%	3,488,643
Aug 24, 2026	20.81	21.63	20.52	21.13	21.13	1.78%	4,656,900
Aug 21, 2026	20.79	21.08	20.46	20.76	20.76	0.48%	2,844,992
Aug 20, 2026	20.70	21.02	20.55	20.66	20.66	0.83%	3,022,755
Aug 19, 2026	21.66	21.95	20.43	20.49	20.49	-6.31%	4,574,300
Aug 18, 2026	22.55	22.55	21.86	21.87	21.87	-2.93%	3,600,278
Aug 17, 2026	22.29	22.59	21.91	22.53	22.53	1.26%	3,209,849
Aug 14, 2026	22.87	22.98	22.12	22.25	22.25	-2.75%	3,577,733
Aug 13, 2026	22.70	23.31	22.52	22.88	22.88	1.02%	4,946,700
Aug 12, 2026	22.79	23.08	22.56	22.65	22.65	-0.88%	5,283,438
Aug 11, 2026	23.34	23.47	22.84	22.85	22.85	-2.18%	4,270,083
Aug 10, 2026	24.06	24.10	23.07	23.36	23.36	-1.31%	5,703,767
Aug 7, 2026	24.53	24.68	23.60	23.67	23.67	-4.09%	5,600,067
Aug 6, 2026	24.20	24.75	24.20	24.68	24.68	0.41%	1,996,442
Aug 5, 2026	24.48	24.85	24.18	24.58	24.58	0.74%	2,320,645
Aug 4, 2026	24.18	24.63	24.00	24.40	24.40	0.74%	2,304,307
Aug 3, 2026	23.02	24.30	23.01	24.22	24.22	5.12%	3,703,072
Jul 31, 2026	23.07	23.65	22.91	23.04	23.04	1.05%	3,215,665
Jul 30, 2026	23.16	23.49	22.61	22.80	22.80	-1.47%	2,302,735
Jul 29, 2026	22.87	23.23	22.36	23.14	23.14	1.31%	3,092,667
Jul 28, 2026	22.54	22.99	22.16	22.84	22.84	1.38%	2,822,000
Jul 27, 2026	21.41	22.62	21.01	22.53	22.53	4.21%	3,384,382
Jul 24, 2026	21.83	22.10	21.45	21.62	21.62	-1.73%	1,998,001
Jul 23, 2026	22.14	22.45	21.92	22.00	22.00	-1.17%	2,326,600
Jul 22, 2026	23.17	23.18	22.20	22.26	22.26	-3.59%	3,415,233
Jul 21, 2026	22.02	23.13	21.45	23.09	23.09	5.39%	5,037,657
Jul 20, 2026	22.71	22.98	21.47	21.91	21.91	-2.49%	4,126,597
Jul 17, 2026	23.90	23.90	22.15	22.47	22.47	-5.19%	3,779,400
Jul 16, 2026	24.26	24.26	23.48	23.70	23.70	-1.90%	3,201,066
Jul 15, 2026	24.43	24.70	23.91	24.16	24.16	-1.23%	2,765,907
Jul 14, 2026	23.82	24.71	23.82	24.46	24.46	3.21%	4,982,831
Jul 13, 2026	25.71	25.82	23.51	23.70	23.70	-8.21%	5,428,011
Jul 10, 2026	26.21	26.45	25.82	25.82	25.82	-2.38%	4,117,883
Jul 9, 2026	26.30	27.42	26.17	26.45	26.45	-1.60%	4,627,165
Jul 8, 2026	29.73	29.79	26.40	26.88	26.88	-5.25%	5,267,400
Jul 7, 2026	31.79	31.88	28.21	28.37	28.37	-9.10%	6,419,713
Jul 6, 2026	32.60	32.70	31.06	31.21	31.21	-4.76%	3,864,740
Jul 3, 2026	32.10	33.00	32.00	32.77	32.77	1.80%	4,139,089
Jul 2, 2026	32.23	33.26	32.01	32.19	32.19	-1.11%	3,674,166
Jul 1, 2026	32.32	32.93	31.85	32.55	32.55	0.46%	3,782,122
Jun 30, 2026	31.00	32.66	30.65	32.40	32.40	4.01%	4,941,232
Jun 29, 2026	31.01	31.57	30.29	31.15	31.15	0.39%	3,536,853
Jun 26, 2026	30.50	31.61	30.01	31.03	31.03	0.03%	4,196,482
Jun 25, 2026	31.75	31.75	30.31	31.02	31.02	-0.99%	4,109,200
Jun 24, 2026	32.58	32.85	31.24	31.33	31.33	-4.48%	4,904,099
Jun 23, 2026	32.34	33.50	32.13	32.80	32.80	0.43%	4,309,565
Jun 22, 2026	33.53	33.92	32.19	32.66	32.66	-2.48%	6,417,023
Jun 18, 2026	32.00	34.31	31.81	33.49	33.49	3.94%	8,612,675
Jun 17, 2026	32.30	33.03	31.99	32.22	32.22	-0.71%	4,908,712