SHA:603392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.50	46.75	45.69	46.69	46.69	0.37%	3,001,993
Dec 4, 2025	46.42	46.85	46.08	46.52	46.52	-0.39%	2,655,228
Dec 3, 2025	47.64	47.66	46.25	46.70	46.70	-1.95%	4,744,520
Dec 2, 2025	48.95	49.00	47.61	47.63	47.63	-2.90%	4,029,798
Dec 1, 2025	47.89	49.68	47.61	49.05	49.05	2.14%	5,784,488
Nov 28, 2025	49.19	49.21	47.96	48.02	48.02	-2.18%	5,758,013
Nov 27, 2025	50.50	50.50	48.90	49.09	49.09	-2.89%	5,262,230
Nov 26, 2025	51.51	51.67	50.50	50.55	50.55	-1.86%	3,457,448
Nov 25, 2025	51.47	51.98	51.20	51.51	51.51	0.02%	2,398,134
Nov 24, 2025	51.68	52.07	50.82	51.50	51.50	-0.35%	2,883,617
Nov 21, 2025	53.13	53.64	51.40	51.68	51.68	-3.17%	3,775,953
Nov 20, 2025	53.64	54.27	53.36	53.37	53.37	-0.52%	1,858,653
Nov 19, 2025	54.67	54.72	53.63	53.65	53.65	-1.87%	3,337,821
Nov 18, 2025	54.91	54.92	54.34	54.67	54.67	-0.74%	2,187,938
Nov 17, 2025	54.65	55.08	54.51	55.08	55.08	0.35%	2,137,559
Nov 14, 2025	54.98	55.28	54.71	54.89	54.89	-0.20%	2,135,186
Nov 13, 2025	55.02	55.11	54.82	55.00	55.00	-0.22%	2,577,998
Nov 12, 2025	55.53	55.65	55.01	55.12	55.12	-0.65%	1,952,848
Nov 11, 2025	55.69	56.04	55.22	55.48	55.48	-0.39%	2,403,344
Nov 10, 2025	55.12	55.74	54.99	55.70	55.70	1.07%	2,964,403
Nov 7, 2025	55.20	55.63	54.82	55.11	55.11	0.13%	2,275,400
Nov 6, 2025	55.03	55.18	54.68	55.04	55.04	-0.16%	2,373,417
Nov 5, 2025	55.32	55.51	54.98	55.13	55.13	-0.85%	2,669,526
Nov 4, 2025	55.29	55.77	54.86	55.60	55.60	0.65%	3,418,988
Nov 3, 2025	55.78	56.08	55.20	55.24	55.24	-2.00%	4,510,449
Oct 31, 2025	58.50	58.66	56.35	56.37	56.37	2.51%	9,477,610
Oct 30, 2025	55.31	55.31	54.73	54.99	54.99	-1.27%	3,365,180
Oct 29, 2025	56.42	56.42	55.31	55.70	55.70	-0.94%	2,879,784
Oct 28, 2025	54.70	57.09	54.60	56.23	56.23	2.40%	4,630,629
Oct 27, 2025	54.76	55.18	54.51	54.91	54.91	0.38%	2,237,862
Oct 24, 2025	55.09	55.29	54.61	54.70	54.70	-0.64%	2,275,013
Oct 23, 2025	55.35	55.35	54.55	55.05	55.05	-0.47%	2,118,770
Oct 22, 2025	55.33	55.61	55.15	55.31	55.31	-0.09%	1,662,285
Oct 21, 2025	55.01	55.37	54.91	55.36	55.36	0.73%	1,947,424
Oct 20, 2025	55.55	55.67	54.91	54.96	54.96	-0.22%	2,307,241
Oct 17, 2025	55.90	56.18	54.90	55.08	55.08	-1.47%	2,855,422
Oct 16, 2025	56.26	56.55	55.66	55.90	55.90	-0.62%	2,263,879
Oct 15, 2025	56.35	56.69	56.05	56.25	56.25	0.09%	1,992,380
Oct 14, 2025	57.02	57.19	56.19	56.20	56.20	-1.30%	3,037,238
Oct 13, 2025	57.57	57.75	56.81	56.94	56.94	-1.08%	3,481,995
Oct 10, 2025	58.00	58.00	57.30	57.56	57.56	-0.95%	3,114,824
Oct 9, 2025	56.37	58.61	56.33	58.11	58.11	2.76%	5,500,664
Sep 30, 2025	55.79	56.73	55.59	56.55	56.55	1.73%	3,648,168
Sep 29, 2025	55.44	55.89	54.85	55.59	55.59	-	2,703,639
Sep 26, 2025	55.97	56.00	55.31	55.59	55.59	-0.73%	2,277,179
Sep 25, 2025	56.54	56.56	56.00	56.00	56.00	-1.23%	3,057,676
Sep 24, 2025	56.17	56.80	55.94	56.70	56.70	0.93%	2,879,984
Sep 23, 2025	56.98	57.00	55.20	56.18	56.18	-1.44%	4,324,721
Sep 22, 2025	57.38	57.56	56.85	57.00	57.00	-0.84%	2,924,043
Sep 19, 2025	57.90	58.00	57.17	57.48	57.48	-0.71%	3,530,809