SHA:600337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	2.52	2.59	2.50	2.53	-	-1.56%	54,252,728
Jan 30, 2026	2.50	2.68	2.48	2.57	2.57	-6.55%	122,971,100
Jan 29, 2026	2.74	2.82	2.66	2.75	2.75	0.36%	52,059,640
Jan 28, 2026	2.86	2.86	2.72	2.74	2.74	-3.18%	55,111,980
Jan 27, 2026	2.91	2.94	2.75	2.83	2.83	-4.07%	65,912,510
Jan 26, 2026	2.97	3.00	2.88	2.95	2.95	-1.67%	63,601,290
Jan 23, 2026	2.88	3.02	2.88	3.00	3.00	-	79,015,510
Jan 22, 2026	2.85	3.08	2.83	3.00	3.00	4.53%	97,405,790
Jan 21, 2026	2.86	2.92	2.82	2.87	2.87	0.35%	68,333,223
Jan 20, 2026	3.12	3.14	2.81	2.86	2.86	-8.33%	135,652,553
Jan 19, 2026	2.84	3.12	2.82	3.12	3.12	9.86%	127,616,800
Jan 16, 2026	2.98	3.05	2.80	2.84	2.84	-8.09%	146,667,000
Jan 15, 2026	3.22	3.25	3.09	3.09	3.09	-9.91%	86,341,350
Jan 14, 2026	3.49	3.74	3.39	3.43	3.43	0.88%	238,551,856
Jan 13, 2026	3.62	3.65	3.37	3.40	3.40	-9.09%	170,397,500
Jan 12, 2026	3.66	3.84	3.60	3.74	3.74	-2.60%	246,477,600
Jan 9, 2026	4.27	4.27	3.84	3.84	3.84	-10.07%	76,554,200
Jan 8, 2026	4.27	4.27	4.27	4.27	4.27	10.05%	8,476,916
Jan 7, 2026	3.88	3.88	3.88	3.88	3.88	9.92%	3,803,383
Jan 6, 2026	3.53	3.53	3.53	3.53	3.53	9.97%	3,566,394
Jan 5, 2026	3.21	3.21	3.21	3.21	3.21	9.93%	14,661,680
Dec 17, 2025	3.06	3.11	2.86	2.92	2.92	-4.26%	89,586,150
Dec 16, 2025	3.10	3.18	3.04	3.05	3.05	-0.33%	101,539,500
Dec 15, 2025	2.96	3.21	2.94	3.06	3.06	4.79%	132,351,621
Dec 12, 2025	2.96	3.01	2.87	2.92	2.92	-1.35%	64,527,870
Dec 11, 2025	3.06	3.13	2.93	2.96	2.96	-3.58%	100,549,657
Dec 10, 2025	3.00	3.13	2.95	3.07	3.07	2.68%	128,637,031
Dec 9, 2025	3.06	3.08	2.89	2.99	2.99	0.34%	179,578,500
Dec 8, 2025	2.72	2.98	2.72	2.98	2.98	9.96%	77,563,559
Dec 5, 2025	2.66	2.74	2.59	2.71	2.71	1.88%	53,955,330
Dec 4, 2025	2.74	2.76	2.63	2.66	2.66	-2.21%	72,379,400
Dec 3, 2025	2.80	2.91	2.71	2.72	2.72	-3.20%	102,962,500
Dec 2, 2025	2.75	2.88	2.64	2.81	2.81	3.69%	176,152,200
Dec 1, 2025	2.65	2.85	2.64	2.71	2.71	-1.09%	239,836,333
Nov 28, 2025	2.44	2.74	2.34	2.74	2.74	10.04%	215,642,600
Nov 27, 2025	2.80	2.92	2.44	2.49	2.49	-6.04%	258,625,569
Nov 26, 2025	2.40	2.65	2.40	2.65	2.65	9.96%	37,101,030
Nov 25, 2025	2.37	2.43	2.35	2.41	2.41	2.55%	33,329,300
Nov 24, 2025	2.42	2.45	2.32	2.35	2.35	-1.26%	38,535,290
Nov 21, 2025	2.46	2.51	2.35	2.38	2.38	-3.64%	45,547,260
Nov 20, 2025	2.50	2.53	2.44	2.47	2.47	-0.80%	39,172,100
Nov 19, 2025	2.60	2.66	2.47	2.49	2.49	-4.23%	51,129,700
Nov 18, 2025	2.59	2.62	2.51	2.60	2.60	1.17%	55,003,290
Nov 17, 2025	2.56	2.68	2.55	2.57	2.57	0.39%	50,380,570
Nov 14, 2025	2.49	2.62	2.47	2.56	2.56	2.81%	63,545,170
Nov 13, 2025	2.45	2.54	2.43	2.49	2.49	1.63%	52,045,050
Nov 12, 2025	2.42	2.47	2.39	2.45	2.45	1.24%	46,294,510
Nov 11, 2025	2.40	2.43	2.38	2.42	2.42	0.41%	38,169,270
Nov 10, 2025	2.32	2.42	2.28	2.41	2.41	4.33%	54,722,400
Nov 7, 2025	2.24	2.38	2.23	2.31	2.31	2.67%	44,512,240