SHA:603992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	33.73	33.99	32.45	32.45	32.45	-3.71%	6,617,921
Jun 15, 2026	32.87	34.20	32.55	33.70	33.70	1.54%	7,707,459
Jun 12, 2026	31.90	33.51	31.56	33.19	33.19	4.01%	10,099,887
Jun 11, 2026	29.09	31.91	28.68	31.91	31.91	10.00%	7,334,544
Jun 10, 2026	30.85	30.98	29.01	29.01	29.01	-5.29%	4,270,591
Jun 9, 2026	31.39	31.64	29.19	30.63	30.63	-2.42%	7,448,086
Jun 8, 2026	32.33	32.73	30.72	31.39	31.39	-4.24%	9,430,867
Jun 5, 2026	30.27	32.78	29.70	32.78	32.78	10.00%	6,951,131
Jun 4, 2026	29.09	30.24	29.09	29.80	29.80	0.88%	3,274,933
Jun 3, 2026	28.82	29.96	28.30	29.54	29.54	2.46%	3,337,365
Jun 2, 2026	29.55	29.80	28.35	28.83	28.83	-2.27%	2,677,860
Jun 1, 2026	28.20	29.58	28.01	29.50	29.50	5.13%	4,933,094
May 29, 2026	28.73	28.91	27.76	28.06	28.06	-1.94%	3,453,087
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