SHA:603992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.49	32.99	32.36	32.82	-	1.02%	1,537,100
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
Feb 11, 2026	41.46	42.26	38.78	39.89	39.89	-0.25%	8,097,900
Feb 10, 2026	40.00	40.87	39.76	39.99	39.99	-0.02%	3,026,900
Feb 9, 2026	42.05	42.50	39.86	40.00	40.00	-4.17%	4,901,500
Feb 6, 2026	41.50	43.38	40.80	41.74	41.74	1.07%	4,818,500
Feb 5, 2026	40.63	41.65	40.17	41.30	41.30	1.70%	2,237,400
Feb 4, 2026	40.98	41.40	40.00	40.61	40.61	-0.78%	2,163,393
Feb 3, 2026	40.99	41.71	40.20	40.93	40.93	0.17%	3,378,689
Feb 2, 2026	43.00	44.05	40.70	40.86	40.86	-4.80%	3,583,700
Jan 30, 2026	41.91	42.99	41.30	42.92	42.92	2.75%	3,647,700
Jan 29, 2026	42.48	43.45	41.60	41.77	41.77	-1.58%	3,713,038
Jan 28, 2026	41.99	42.53	41.42	42.44	42.44	2.79%	4,403,789
Jan 27, 2026	38.89	42.18	38.00	41.29	41.29	6.72%	9,264,980
Jan 26, 2026	42.79	42.79	38.64	38.69	38.69	-9.86%	7,887,425
Jan 23, 2026	41.80	43.37	41.80	42.92	42.92	-1.04%	5,106,700
Jan 22, 2026	43.37	44.92	41.66	43.37	43.37	0.02%	5,223,126
Jan 21, 2026	42.32	43.40	41.72	43.36	43.36	2.46%	3,978,240
Jan 20, 2026	42.12	42.80	40.83	42.32	42.32	0.67%	3,969,012
Jan 19, 2026	42.76	43.62	41.58	42.04	42.04	-2.12%	5,047,053
Jan 16, 2026	44.83	48.18	42.45	42.95	42.95	-4.13%	10,239,150
Jan 15, 2026	44.11	45.09	42.90	44.80	44.80	0.63%	4,225,200
Jan 14, 2026	43.05	44.69	42.62	44.52	44.52	3.73%	5,261,152
Jan 13, 2026	42.25	43.92	41.50	42.92	42.92	1.71%	4,548,300
Jan 12, 2026	43.44	44.00	41.80	42.20	42.20	0.12%	7,282,415
Jan 9, 2026	39.60	42.18	39.40	42.15	42.15	6.39%	6,697,496
Jan 8, 2026	39.79	40.28	39.36	39.62	39.62	-0.95%	3,095,951
Jan 7, 2026	39.92	40.25	39.00	40.00	40.00	0.25%	4,891,695
Jan 6, 2026	40.97	41.31	39.76	39.90	39.90	-2.42%	5,128,353
Jan 5, 2026	40.95	41.45	40.00	40.89	40.89	-0.07%	4,912,212
Dec 31, 2025	40.72	41.78	40.00	40.92	40.92	1.46%	4,557,172
Dec 30, 2025	41.32	42.46	40.00	40.33	40.33	-4.88%	5,933,934
Dec 29, 2025	41.10	43.55	39.58	42.40	42.40	0.88%	5,674,854
Dec 26, 2025	43.60	43.94	41.60	42.03	42.03	-5.51%	8,723,988
Dec 25, 2025	41.10	45.17	40.50	44.48	44.48	8.28%	9,319,471
Dec 24, 2025	39.20	42.02	38.93	41.08	41.08	3.66%	7,833,090
Dec 23, 2025	37.93	40.74	37.10	39.63	39.63	3.72%	9,315,092
Dec 22, 2025	39.17	41.44	37.68	38.21	38.21	-1.01%	9,501,624
Dec 19, 2025	36.80	40.00	36.00	38.60	38.60	5.18%	9,051,707
Dec 18, 2025	36.40	37.99	36.00	36.70	36.70	0.85%	6,955,121
Dec 17, 2025	35.44	37.11	35.44	36.39	36.39	-0.57%	6,234,979
Dec 16, 2025	35.96	36.88	35.35	36.60	36.60	2.52%	8,503,015
Dec 15, 2025	35.00	36.71	34.14	35.70	35.70	6.98%	11,967,230
Dec 12, 2025	30.34	33.37	30.31	33.37	33.37	9.99%	6,632,415
Dec 11, 2025	31.22	31.22	30.10	30.34	30.34	-2.10%	2,275,500
Dec 10, 2025	30.60	31.10	30.38	30.99	30.99	1.01%	2,954,400
Dec 9, 2025	30.76	31.89	30.64	30.68	30.68	-0.78%	4,845,901
Dec 8, 2025	30.32	31.04	30.07	30.92	30.92	3.07%	4,353,085
Dec 5, 2025	28.17	30.25	27.92	30.00	30.00	5.71%	4,250,900
Dec 4, 2025	28.59	28.96	28.22	28.38	28.38	0.25%	1,376,300
Dec 3, 2025	28.49	28.85	28.06	28.31	28.31	0.68%	1,611,190
Dec 2, 2025	28.58	28.58	27.87	28.12	28.12	-1.61%	1,460,201
Dec 1, 2025	28.71	28.85	27.70	28.58	28.58	-0.97%	2,324,900
Nov 28, 2025	29.19	29.40	28.50	28.86	28.86	-0.48%	1,588,600