SHA:603992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	31.90	32.89	31.59	32.50	32.50	1.88%	4,480,644
Apr 30, 2026	33.33	33.40	31.70	31.90	31.90	-3.80%	4,386,850
Apr 29, 2026	32.49	33.44	32.36	33.16	33.16	2.06%	3,626,500
Apr 28, 2026	33.43	33.43	32.30	32.49	32.49	-2.61%	3,552,066
Apr 27, 2026	33.39	34.00	33.03	33.36	33.36	-0.18%	3,113,852
Apr 24, 2026	34.19	34.49	33.06	33.42	33.42	-2.57%	4,590,077
Apr 23, 2026	34.65	35.23	33.60	34.30	34.30	-0.90%	4,713,895
Apr 22, 2026	33.80	34.97	33.57	34.61	34.61	2.49%	4,931,004
Apr 21, 2026	33.75	34.13	33.46	33.77	33.77	0.06%	3,413,045
Apr 20, 2026	34.14	35.06	33.62	33.75	33.75	-1.14%	6,052,126
Apr 17, 2026	34.55	35.44	34.00	34.14	34.14	-1.07%	5,107,458
Apr 16, 2026	33.40	34.75	32.90	34.51	34.51	3.32%	5,872,223
Apr 15, 2026	32.69	33.63	32.15	33.40	33.40	2.17%	6,243,902
Apr 14, 2026	31.77	32.80	31.77	32.69	32.69	3.06%	4,432,534
Apr 13, 2026	32.16	32.51	31.67	31.72	31.72	-2.37%	4,783,718
Apr 10, 2026	32.93	33.19	32.14	32.49	32.49	-0.34%	4,535,408
Apr 9, 2026	33.66	33.66	32.25	32.60	32.60	-4.26%	5,838,571
Apr 8, 2026	33.61	34.11	32.50	34.05	34.05	3.81%	8,416,429
Apr 7, 2026	34.40	34.40	32.78	32.80	32.80	-6.55%	6,408,301
Apr 3, 2026	35.57	37.68	34.08	35.10	35.10	0.09%	10,272,750
Apr 2, 2026	33.44	35.30	32.84	35.07	35.07	4.84%	7,692,011
Apr 1, 2026	31.74	33.70	31.55	33.45	33.45	6.02%	6,371,466
Mar 31, 2026	34.52	34.74	31.50	31.55	31.55	-8.63%	10,500,030
Mar 30, 2026	35.22	36.20	34.33	34.53	34.53	-6.37%	7,914,708
Mar 27, 2026	38.00	38.18	34.80	36.88	36.88	-4.43%	9,092,991
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