SHA:600537 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.15	2.24	2.15	2.22	2.22	3.26%	14,958,140
Jul 30, 2026	2.24	2.27	2.15	2.15	2.15	-4.02%	15,492,100
Jul 29, 2026	2.15	2.30	2.14	2.24	2.24	3.70%	21,281,700
Jul 28, 2026	2.13	2.18	2.11	2.16	2.16	0.47%	13,529,200
Jul 27, 2026	2.14	2.17	2.11	2.15	2.15	-	15,365,932
Jul 24, 2026	2.14	2.19	2.12	2.15	2.15	-1.83%	11,293,400
Jul 23, 2026	2.14	2.20	2.09	2.19	2.19	2.34%	16,399,973
Jul 22, 2026	2.05	2.20	2.03	2.14	2.14	2.39%	17,408,008
Jul 21, 2026	2.11	2.12	1.96	2.09	2.09	-4.13%	32,839,948
Jul 20, 2026	2.33	2.36	2.10	2.18	2.18	-6.03%	24,277,200
Jul 17, 2026	2.40	2.41	2.29	2.32	2.32	-3.33%	19,908,500
Jul 16, 2026	2.40	2.44	2.37	2.40	2.40	-0.83%	11,564,920
Jul 15, 2026	2.41	2.46	2.38	2.42	2.42	-0.41%	11,387,500
Jul 14, 2026	2.46	2.46	2.37	2.43	2.43	-0.82%	12,358,340
Jul 13, 2026	2.55	2.56	2.40	2.45	2.45	-4.67%	17,637,700
Jul 10, 2026	2.50	2.62	2.50	2.57	2.57	1.18%	14,712,700
Jul 9, 2026	2.57	2.61	2.51	2.54	2.54	-2.31%	14,970,500
Jul 8, 2026	2.57	2.63	2.47	2.60	2.60	0.39%	21,013,913
Jul 7, 2026	2.63	2.69	2.57	2.59	2.59	-3.72%	14,739,880
Jul 6, 2026	2.71	2.77	2.58	2.69	2.69	-1.82%	25,263,700
Jul 3, 2026	2.69	2.77	2.62	2.74	2.74	-0.36%	26,931,280
Jul 2, 2026	2.57	2.75	2.57	2.75	2.75	4.96%	32,063,280
Jul 1, 2026	2.64	2.67	2.55	2.62	2.62	3.15%	31,263,700
Jun 30, 2026	2.42	2.54	2.41	2.54	2.54	4.96%	12,007,590
Jun 29, 2026	2.50	2.51	2.37	2.42	2.42	-2.81%	24,730,600
Jun 26, 2026	2.46	2.60	2.46	2.49	2.49	-0.40%	27,626,200
Jun 25, 2026	2.60	2.62	2.47	2.50	2.50	-3.85%	28,327,900
Jun 24, 2026	2.60	2.64	2.52	2.60	2.60	-1.89%	34,123,480
Jun 23, 2026	2.70	2.83	2.61	2.65	2.65	-1.85%	46,946,720
Jun 22, 2026	2.77	2.80	2.70	2.70	2.70	-4.93%	21,200,500
Jun 18, 2026	3.14	3.14	2.84	2.84	2.84	-5.02%	97,126,330
Jun 17, 2026	2.99	2.99	2.99	2.99	2.99	4.91%	5,306,620
Jun 16, 2026	2.85	2.85	2.85	2.85	2.85	5.17%	9,997,820
Jun 15, 2026	2.71	2.71	2.67	2.71	2.71	5.04%	31,689,525
Jun 12, 2026	2.58	2.58	2.58	2.58	2.58	4.88%	4,078,900
Jun 11, 2026	2.46	2.46	2.46	2.46	2.46	5.13%	6,533,704
Jun 10, 2026	2.45	2.52	2.32	2.34	2.34	-4.10%	45,223,200
Jun 9, 2026	2.54	2.54	2.42	2.44	2.44	-4.31%	45,219,280
Jun 8, 2026	2.59	2.65	2.55	2.55	2.55	-4.85%	41,175,400
Jun 5, 2026	2.63	2.77	2.60	2.68	2.68	-1.83%	50,014,600
Jun 4, 2026	2.81	2.82	2.73	2.73	2.73	-4.88%	30,704,320
Jun 3, 2026	2.99	3.00	2.86	2.87	2.87	-4.65%	46,076,020
Jun 2, 2026	3.09	3.09	2.95	3.01	3.01	-2.90%	43,619,440
Jun 1, 2026	3.10	3.18	3.05	3.10	3.10	1.31%	33,257,960
May 29, 2026	3.06	3.13	3.04	3.06	3.06	-1.29%	25,919,800
May 28, 2026	3.05	3.12	3.02	3.10	3.10	1.97%	21,700,000
May 27, 2026	3.15	3.16	3.03	3.04	3.04	-3.80%	27,899,900
May 26, 2026	3.05	3.17	2.98	3.16	3.16	3.61%	34,603,080
May 25, 2026	3.15	3.15	3.02	3.05	3.05	-3.17%	39,024,970
May 22, 2026	3.14	3.22	3.14	3.15	3.15	-	26,354,040