SHA:600538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	6.34	6.49	6.01	6.10	6.10	-3.79%	22,072,200
Mar 19, 2026	6.08	6.41	6.05	6.34	6.34	3.43%	28,049,500
Mar 18, 2026	6.05	6.14	5.81	6.13	6.13	1.49%	12,559,000
Mar 17, 2026	6.02	6.18	6.00	6.04	6.04	0.33%	11,236,500
Mar 16, 2026	6.11	6.12	5.98	6.02	6.02	-1.47%	10,575,200
Mar 13, 2026	6.14	6.22	6.08	6.11	6.11	-0.49%	9,039,000
Mar 12, 2026	6.26	6.27	6.13	6.14	6.14	-1.76%	6,320,200
Mar 11, 2026	6.36	6.38	6.21	6.25	6.25	-1.57%	9,279,001
Mar 10, 2026	6.30	6.39	6.28	6.35	6.35	0.79%	7,301,510
Mar 9, 2026	6.29	6.35	6.14	6.30	6.30	-1.10%	12,203,102
Mar 6, 2026	6.32	6.40	6.25	6.37	6.37	0.63%	9,750,500
Mar 5, 2026	6.15	6.38	6.15	6.33	6.33	3.60%	16,080,700
Mar 4, 2026	6.22	6.27	6.05	6.11	6.11	-2.71%	12,272,300
Mar 3, 2026	6.33	6.44	6.23	6.28	6.28	-0.48%	13,105,100
Mar 2, 2026	6.53	6.53	6.26	6.31	6.31	-4.54%	18,526,900
Feb 27, 2026	6.69	6.78	6.58	6.61	6.61	-1.64%	8,740,800
Feb 26, 2026	6.62	6.74	6.58	6.72	6.72	1.36%	10,942,300
Feb 25, 2026	6.68	6.76	6.59	6.63	6.63	-0.75%	10,666,700
Feb 24, 2026	6.80	6.80	6.57	6.68	6.68	-1.04%	17,286,800
Feb 13, 2026	6.43	6.83	6.41	6.75	6.75	4.81%	21,008,400
Feb 12, 2026	6.69	6.69	6.43	6.44	6.44	-2.87%	16,000,800
Feb 11, 2026	6.70	6.83	6.62	6.63	6.63	-	20,252,600
Feb 10, 2026	6.63	6.79	6.53	6.63	6.63	0.15%	35,608,960
Feb 9, 2026	7.39	7.39	6.62	6.62	6.62	-10.05%	55,687,640
Feb 6, 2026	7.40	7.70	7.33	7.36	7.36	-0.54%	29,588,509
Feb 5, 2026	7.42	7.46	7.28	7.40	7.40	0.14%	11,301,701
Feb 4, 2026	7.30	7.52	7.27	7.39	7.39	0.96%	16,184,300
Feb 3, 2026	7.16	7.38	7.04	7.32	7.32	3.24%	20,513,250
Feb 2, 2026	7.17	7.30	7.06	7.09	7.09	0.28%	15,092,640
Jan 30, 2026	7.14	7.20	6.95	7.07	7.07	-0.84%	14,642,700
Jan 29, 2026	7.23	7.30	7.08	7.13	7.13	0.14%	17,727,050
Jan 28, 2026	7.20	7.23	7.09	7.12	7.12	-0.97%	10,263,900
Jan 27, 2026	7.21	7.27	6.97	7.19	7.19	-0.28%	17,212,690
Jan 26, 2026	7.20	7.42	7.15	7.21	7.21	-	18,998,100
Jan 23, 2026	7.24	7.27	7.07	7.21	7.21	-	14,149,300
Jan 22, 2026	7.05	7.32	7.03	7.21	7.21	2.41%	19,771,900
Jan 21, 2026	6.86	7.08	6.80	7.04	7.04	2.47%	17,933,600
Jan 20, 2026	6.63	7.03	6.60	6.87	6.87	3.46%	24,541,400
Jan 19, 2026	6.43	6.74	6.42	6.64	6.64	3.27%	21,862,200
Jan 16, 2026	6.35	6.48	6.29	6.43	6.43	1.74%	20,745,700
Jan 15, 2026	6.32	6.43	6.23	6.32	6.32	0.32%	18,917,700
Jan 14, 2026	6.44	6.50	6.22	6.30	6.30	-2.93%	22,218,200
Jan 13, 2026	6.28	6.63	6.28	6.49	6.49	2.04%	22,684,191
Jan 12, 2026	6.42	6.44	6.28	6.36	6.36	-0.63%	13,884,800
Jan 9, 2026	6.31	6.50	6.23	6.40	6.40	1.59%	12,380,700
Jan 8, 2026	6.30	6.33	6.21	6.30	6.30	0.48%	10,003,600
Jan 7, 2026	6.22	6.38	6.15	6.27	6.27	1.13%	12,442,000
Jan 6, 2026	6.11	6.29	6.07	6.20	6.20	1.97%	10,432,400
Jan 5, 2026	6.12	6.18	6.07	6.08	6.08	-0.65%	6,945,100
Dec 31, 2025	6.00	6.12	5.99	6.12	6.12	0.16%	8,922,500