SHA:603920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.56	41.56	40.89	41.08	41.08	-1.86%	16,598,950
Dec 4, 2025	41.25	41.97	40.50	41.86	41.86	4.21%	28,813,550
Dec 3, 2025	40.66	41.38	40.02	40.17	40.17	-1.11%	14,936,390
Dec 2, 2025	41.38	41.63	40.50	40.62	40.62	-2.43%	14,905,101
Dec 1, 2025	42.01	42.25	40.81	41.63	41.63	2.11%	25,549,620
Nov 28, 2025	39.36	41.23	39.32	40.77	40.77	3.16%	23,438,390
Nov 27, 2025	39.50	40.39	39.40	39.52	39.52	-0.63%	18,966,777
Nov 26, 2025	37.88	40.33	37.63	39.77	39.77	3.78%	29,939,710
Nov 25, 2025	37.80	38.80	37.66	38.32	38.32	3.68%	20,416,300
Nov 24, 2025	36.56	37.16	36.20	36.96	36.96	2.13%	11,996,670
Nov 21, 2025	36.30	37.18	35.68	36.19	36.19	-2.29%	18,088,502
Nov 20, 2025	38.18	38.36	36.80	37.04	37.04	-1.04%	14,100,180
Nov 19, 2025	38.59	38.85	36.89	37.43	37.43	-3.46%	17,593,900
Nov 18, 2025	38.63	39.06	38.32	38.77	38.77	0.36%	10,041,150
Nov 17, 2025	38.25	39.15	38.16	38.63	38.63	-0.59%	13,244,330
Nov 14, 2025	39.57	39.68	38.86	38.86	38.86	-3.55%	17,741,730
Nov 13, 2025	40.68	40.85	39.83	40.29	40.29	-1.27%	18,285,070
Nov 12, 2025	41.75	41.82	40.26	40.81	40.81	-3.18%	16,399,860
Nov 11, 2025	42.80	43.40	41.73	42.15	42.15	-0.12%	20,393,030
Nov 10, 2025	43.99	44.13	41.29	42.20	42.20	-5.17%	33,986,410
Nov 7, 2025	43.30	44.99	42.75	44.50	44.50	3.10%	45,144,060
Nov 6, 2025	40.43	43.48	39.87	43.16	43.16	6.57%	43,768,660
Nov 5, 2025	38.44	40.50	38.19	40.50	40.50	1.81%	19,751,760
Nov 4, 2025	41.08	41.20	39.38	39.78	39.78	-2.93%	18,406,700
Nov 3, 2025	41.40	41.60	40.00	40.98	40.98	-1.77%	18,938,750
Oct 31, 2025	42.01	43.41	41.55	41.72	41.72	-1.58%	23,861,650
Oct 30, 2025	43.45	44.25	42.25	42.39	42.39	-2.89%	24,825,190
Oct 29, 2025	43.80	44.59	42.55	43.65	43.65	0.28%	31,105,570
Oct 28, 2025	42.65	44.12	42.52	43.53	43.53	0.90%	24,475,670
Oct 27, 2025	43.36	43.68	42.34	43.14	43.14	1.08%	30,530,420
Oct 24, 2025	40.96	42.93	40.57	42.68	42.68	5.80%	28,601,330
Oct 23, 2025	40.02	40.38	39.29	40.34	40.34	-0.42%	14,047,520
Oct 22, 2025	40.70	41.42	40.37	40.51	40.51	-1.32%	15,282,100
Oct 21, 2025	40.03	41.35	39.53	41.05	41.05	2.88%	22,676,040
Oct 20, 2025	40.35	41.50	39.50	39.90	39.90	1.84%	23,567,580
Oct 17, 2025	40.93	41.05	39.12	39.18	39.18	-4.60%	17,575,040
Oct 16, 2025	40.90	41.60	40.71	41.07	41.07	-1.04%	14,461,840
Oct 15, 2025	39.80	41.62	39.11	41.50	41.50	4.11%	25,829,180
Oct 14, 2025	42.27	42.99	39.50	39.86	39.86	-4.02%	31,363,130
Oct 13, 2025	40.21	42.00	40.21	41.53	41.53	-4.26%	31,341,710
Oct 10, 2025	45.82	46.18	43.27	43.38	43.38	-6.21%	31,749,870
Oct 9, 2025	46.99	47.50	46.09	46.25	46.25	1.45%	34,353,220
Sep 30, 2025	46.00	46.28	45.11	45.59	45.59	-1.60%	22,729,620
Sep 29, 2025	44.14	46.42	43.99	46.33	46.33	6.51%	32,145,220
Sep 26, 2025	45.50	46.17	43.27	43.50	43.50	-5.46%	35,304,720
Sep 25, 2025	45.75	47.36	45.35	46.01	46.01	0.85%	36,831,310
Sep 24, 2025	45.58	45.99	44.40	45.62	45.62	-1.13%	31,101,940
Sep 23, 2025	48.08	48.30	44.68	46.14	46.14	-2.47%	41,069,160
Sep 22, 2025	47.12	47.99	46.20	47.31	47.31	0.40%	41,610,630
Sep 19, 2025	48.99	49.15	46.85	47.12	47.12	-1.85%	43,838,980