SHA:603992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	19.63	19.72	19.17	19.58	19.58	-0.71%	3,234,100
Sep 15, 2026	19.24	19.91	19.14	19.72	19.72	2.44%	4,030,500
Sep 14, 2026	19.10	19.45	19.01	19.25	19.25	0.42%	2,884,900
Sep 11, 2026	19.66	19.66	18.89	19.17	19.17	-2.79%	3,408,773
Sep 10, 2026	20.00	20.16	19.72	19.72	19.72	-1.45%	2,579,700
Sep 9, 2026	20.10	20.25	19.90	20.01	20.01	-0.05%	3,220,177
Sep 8, 2026	20.43	20.53	20.12	20.30	20.02	-0.59%	3,238,730
Sep 7, 2026	20.74	20.96	20.28	20.42	20.14	-1.54%	5,119,368
Sep 4, 2026	21.22	21.38	20.66	20.74	20.45	-1.61%	2,993,400
Sep 3, 2026	21.13	21.23	20.90	21.08	20.79	0.67%	2,811,700
Sep 2, 2026	21.31	21.38	20.67	20.94	20.65	-2.42%	3,562,067
Sep 1, 2026	21.80	21.88	21.28	21.46	21.16	-2.10%	4,158,053
Aug 31, 2026	21.45	22.55	21.00	21.92	21.62	2.86%	7,464,421
Aug 28, 2026	21.23	21.70	21.17	21.31	21.02	0.38%	3,074,521
Aug 27, 2026	21.16	21.41	20.88	21.23	20.94	0.24%	4,052,300
Aug 26, 2026	21.56	21.57	21.04	21.18	20.89	-1.81%	3,901,153
Aug 25, 2026	21.19	21.57	20.87	21.57	21.27	2.08%	3,488,643
Aug 24, 2026	20.81	21.63	20.52	21.13	20.84	1.78%	4,656,900
Aug 21, 2026	20.79	21.08	20.46	20.76	20.47	0.48%	2,844,992
Aug 20, 2026	20.70	21.02	20.55	20.66	20.38	0.83%	3,022,755
Aug 19, 2026	21.66	21.95	20.43	20.49	20.21	-6.31%	4,574,300
Aug 18, 2026	22.55	22.55	21.86	21.87	21.57	-2.93%	3,600,278
Aug 17, 2026	22.29	22.59	21.91	22.53	22.22	1.26%	3,209,849
Aug 14, 2026	22.87	22.98	22.12	22.25	21.94	-2.75%	3,577,733
Aug 13, 2026	22.70	23.31	22.52	22.88	22.56	1.02%	4,946,700
Aug 12, 2026	22.79	23.08	22.56	22.65	22.34	-0.88%	5,283,438
Aug 11, 2026	23.34	23.47	22.84	22.85	22.53	-2.18%	4,270,083
Aug 10, 2026	24.06	24.10	23.07	23.36	23.04	-1.31%	5,703,767
Aug 7, 2026	24.53	24.68	23.60	23.67	23.34	-4.09%	5,600,067
Aug 6, 2026	24.20	24.75	24.20	24.68	24.34	0.41%	1,996,442
Aug 5, 2026	24.48	24.85	24.18	24.58	24.24	0.74%	2,320,645
Aug 4, 2026	24.18	24.63	24.00	24.40	24.06	0.74%	2,304,307
Aug 3, 2026	23.02	24.30	23.01	24.22	23.89	5.12%	3,703,072
Jul 31, 2026	23.07	23.65	22.91	23.04	22.72	1.05%	3,215,665
Jul 30, 2026	23.16	23.49	22.61	22.80	22.49	-1.47%	2,302,735
Jul 29, 2026	22.87	23.23	22.36	23.14	22.82	1.31%	3,092,667
Jul 28, 2026	22.54	22.99	22.16	22.84	22.52	1.38%	2,822,000
Jul 27, 2026	21.41	22.62	21.01	22.53	22.22	4.21%	3,384,382
Jul 24, 2026	21.83	22.10	21.45	21.62	21.32	-1.73%	1,998,001
Jul 23, 2026	22.14	22.45	21.92	22.00	21.70	-1.17%	2,326,600
Jul 22, 2026	23.17	23.18	22.20	22.26	21.95	-3.59%	3,415,233
Jul 21, 2026	22.02	23.13	21.45	23.09	22.77	5.39%	5,037,657
Jul 20, 2026	22.71	22.98	21.47	21.91	21.61	-2.49%	4,126,597
Jul 17, 2026	23.90	23.90	22.15	22.47	22.16	-5.19%	3,779,400
Jul 16, 2026	24.26	24.26	23.48	23.70	23.37	-1.90%	3,201,066
Jul 15, 2026	24.43	24.70	23.91	24.16	23.83	-1.23%	2,765,907
Jul 14, 2026	23.82	24.71	23.82	24.46	24.12	3.21%	4,982,831
Jul 13, 2026	25.71	25.82	23.51	23.70	23.37	-8.21%	5,428,011
Jul 10, 2026	26.21	26.45	25.82	25.82	25.46	-2.38%	4,117,883
Jul 9, 2026	26.30	27.42	26.17	26.45	26.09	-1.60%	4,627,165