SHA:600037 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	6.66	6.77	6.56	6.60	-	-1.35%	24,658,429
Jul 20, 2026	6.68	6.88	6.55	6.69	6.69	0.75%	25,049,819
Jul 17, 2026	6.84	6.99	6.63	6.64	6.64	-3.21%	24,506,782
Jul 16, 2026	6.79	6.98	6.72	6.86	6.86	0.88%	30,350,430
Jul 15, 2026	6.68	6.88	6.60	6.80	6.80	7.26%	41,563,960
Jul 14, 2026	6.22	6.39	6.20	6.34	6.34	1.93%	16,047,460
Jul 13, 2026	6.36	6.44	6.16	6.22	6.22	-2.05%	21,375,292
Jul 10, 2026	6.17	6.42	6.10	6.35	6.35	2.75%	18,909,901
Jul 9, 2026	6.25	6.34	6.15	6.18	6.18	-1.44%	15,694,417
Jul 8, 2026	6.24	6.35	6.16	6.27	6.27	0.64%	13,851,198
Jul 7, 2026	6.38	6.40	6.21	6.23	6.23	-2.66%	11,707,802
Jul 6, 2026	6.32	6.41	6.32	6.40	6.40	1.11%	12,068,101
Jul 3, 2026	6.32	6.40	6.29	6.33	6.33	0.16%	14,642,859
Jul 2, 2026	6.42	6.53	6.28	6.32	6.32	-1.10%	15,078,888
Jul 1, 2026	6.27	6.48	6.24	6.39	6.39	1.91%	14,705,160
Jun 30, 2026	6.20	6.29	6.13	6.27	6.27	0.97%	10,724,042
Jun 29, 2026	6.27	6.33	6.10	6.21	6.21	-1.27%	15,459,322
Jun 26, 2026	6.43	6.43	6.23	6.29	6.29	-2.18%	14,386,077
Jun 25, 2026	6.50	6.52	6.33	6.43	6.43	-1.08%	13,520,024
Jun 24, 2026	6.69	6.71	6.45	6.50	6.50	-2.69%	14,153,088
Jun 23, 2026	6.70	6.90	6.64	6.68	6.68	-0.30%	14,779,888
Jun 22, 2026	6.60	6.72	6.45	6.70	6.70	1.36%	15,073,020
Jun 18, 2026	6.70	6.78	6.60	6.61	6.61	-1.05%	15,355,230
Jun 17, 2026	6.67	6.75	6.58	6.73	6.68	0.15%	14,192,367
Jun 16, 2026	6.70	6.74	6.59	6.72	6.67	0.30%	13,072,460
Jun 15, 2026	6.66	6.80	6.64	6.70	6.65	1.06%	14,012,130
Jun 12, 2026	6.55	6.67	6.49	6.63	6.58	1.84%	14,242,210
Jun 11, 2026	6.67	6.70	6.43	6.51	6.46	-2.84%	15,898,660
Jun 10, 2026	6.62	6.77	6.61	6.70	6.65	0.60%	14,215,280
Jun 9, 2026	6.66	6.70	6.57	6.66	6.61	-	11,758,402
Jun 8, 2026	6.69	6.83	6.56	6.66	6.61	-2.63%	17,146,887
Jun 5, 2026	6.90	6.92	6.75	6.84	6.79	-	14,643,000
Jun 4, 2026	7.04	7.08	6.76	6.84	6.79	-2.98%	19,662,060
Jun 3, 2026	7.16	7.18	7.01	7.05	7.00	-1.67%	15,731,570
Jun 2, 2026	7.39	7.41	7.15	7.17	7.12	-3.11%	19,199,200
Jun 1, 2026	7.32	7.47	7.24	7.40	7.35	1.37%	19,583,700
May 29, 2026	7.36	7.43	7.27	7.30	7.25	-0.82%	17,168,910
May 28, 2026	7.41	7.49	7.22	7.36	7.31	-1.08%	19,919,080
May 27, 2026	7.48	7.73	7.40	7.44	7.38	-0.53%	21,829,220
May 26, 2026	7.60	7.63	7.40	7.48	7.42	-2.22%	16,753,500
May 25, 2026	7.69	7.80	7.59	7.65	7.59	0.79%	18,896,400
May 22, 2026	7.66	7.71	7.44	7.59	7.53	-0.13%	22,766,960
May 21, 2026	7.96	8.07	7.60	7.60	7.54	-4.52%	24,128,660
May 20, 2026	8.03	8.07	7.85	7.96	7.90	-1.73%	22,236,880
May 19, 2026	7.86	8.11	7.80	8.10	8.04	2.53%	20,138,890
May 18, 2026	7.83	7.96	7.79	7.90	7.84	1.02%	25,397,680
May 15, 2026	7.86	8.08	7.77	7.82	7.76	-0.64%	22,582,440
May 14, 2026	8.13	8.15	7.87	7.87	7.81	-3.20%	22,895,570
May 13, 2026	8.09	8.14	8.00	8.13	8.07	0.49%	21,798,000
May 12, 2026	8.17	8.21	8.04	8.09	8.03	-1.46%	20,812,190