SHA:600538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	5.97	6.07	5.76	5.80	5.80	-1.86%	11,243,200
Jun 11, 2026	5.79	6.10	5.74	5.91	5.91	1.20%	12,657,901
Jun 10, 2026	5.92	5.98	5.77	5.84	5.84	-2.34%	8,445,306
Jun 9, 2026	6.03	6.05	5.81	5.98	5.98	-0.50%	9,603,800
Jun 8, 2026	6.10	6.17	5.73	6.01	6.01	-3.22%	18,582,600
Jun 5, 2026	6.12	6.44	6.10	6.21	6.21	1.31%	18,574,400
Jun 4, 2026	6.28	6.28	5.95	6.13	6.13	-1.13%	16,436,100
Jun 3, 2026	6.23	6.39	6.16	6.20	6.20	-	13,751,802
Jun 2, 2026	6.44	6.44	6.11	6.20	6.20	-3.58%	13,112,300
Jun 1, 2026	6.43	6.51	6.26	6.43	6.43	-	11,245,600
May 29, 2026	6.60	6.66	6.32	6.43	6.43	-2.87%	18,900,906
May 28, 2026	6.62	6.70	6.48	6.62	6.62	0.61%	11,716,149
May 27, 2026	6.63	6.85	6.54	6.58	6.58	-0.90%	12,836,100
May 26, 2026	6.81	6.91	6.50	6.64	6.64	-2.78%	18,049,200
May 25, 2026	7.04	7.07	6.77	6.83	6.83	-1.87%	21,495,000
May 22, 2026	6.84	7.06	6.65	6.96	6.96	2.05%	22,029,600
May 21, 2026	6.87	7.10	6.81	6.82	6.82	-1.16%	21,677,300
May 20, 2026	6.53	6.96	6.51	6.90	6.90	5.83%	27,072,600
May 19, 2026	6.56	6.69	6.47	6.52	6.52	-1.21%	15,523,000
May 18, 2026	6.80	6.94	6.53	6.60	6.60	-3.37%	25,134,417
May 15, 2026	6.91	6.98	6.77	6.83	6.83	-1.01%	17,893,800
May 14, 2026	7.14	7.16	6.89	6.90	6.90	-2.68%	17,860,600
May 13, 2026	7.20	7.25	7.07	7.09	7.09	-1.12%	16,270,900
May 12, 2026	7.31	7.33	7.10	7.17	7.17	-	19,873,500
May 11, 2026	6.91	7.44	6.91	7.17	7.17	3.91%	38,581,584
May 8, 2026	6.73	6.99	6.73	6.90	6.90	0.73%	19,924,900
May 7, 2026	6.52	6.98	6.51	6.85	6.85	5.38%	30,031,000
May 6, 2026	6.71	6.74	6.46	6.50	6.50	-3.27%	23,619,805
Apr 30, 2026	6.87	6.87	6.65	6.72	6.72	-1.90%	14,238,700
Apr 29, 2026	6.83	6.96	6.75	6.85	6.85	-0.72%	14,403,700
Apr 28, 2026	7.15	7.24	6.85	6.90	6.90	-3.09%	25,379,100
Apr 27, 2026	6.70	7.13	6.57	7.12	7.12	6.59%	32,080,100
Apr 24, 2026	6.81	6.91	6.54	6.68	6.68	-2.77%	23,298,600
Apr 23, 2026	6.80	7.18	6.80	6.87	6.87	1.03%	27,085,900
Apr 22, 2026	6.96	6.97	6.71	6.80	6.80	-1.59%	17,825,800
Apr 21, 2026	6.78	7.04	6.77	6.91	6.91	1.32%	21,946,440
Apr 20, 2026	6.61	6.83	6.61	6.82	6.82	3.18%	22,041,559
Apr 17, 2026	6.66	6.69	6.46	6.61	6.61	-0.75%	13,491,700
Apr 16, 2026	6.40	6.67	6.39	6.66	6.66	4.06%	19,301,101
Apr 15, 2026	6.57	6.59	6.38	6.40	6.40	-2.14%	10,213,700
Apr 14, 2026	6.50	6.57	6.38	6.54	6.54	0.77%	14,060,000
Apr 13, 2026	6.68	6.69	6.46	6.49	6.49	-2.99%	14,988,700
Apr 10, 2026	6.58	6.77	6.55	6.69	6.69	1.52%	13,208,910
Apr 9, 2026	6.60	6.68	6.56	6.59	6.59	-0.15%	10,332,500
Apr 8, 2026	6.60	6.71	6.55	6.60	6.60	1.23%	14,671,300
Apr 7, 2026	6.46	6.65	6.36	6.52	6.52	1.56%	15,233,600
Apr 3, 2026	6.50	6.53	6.37	6.42	6.42	-1.23%	12,357,660
Apr 2, 2026	6.70	6.70	6.48	6.50	6.50	-2.40%	12,303,880
Apr 1, 2026	6.77	6.82	6.63	6.66	6.66	-0.60%	12,838,400
Mar 31, 2026	6.81	6.85	6.68	6.70	6.70	-1.47%	15,053,300