SHA:600538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	5.98	6.06	5.87	5.99	5.99	0.17%	11,318,600
Jul 2, 2026	5.90	6.14	5.86	5.98	5.98	0.67%	15,792,700
Jul 1, 2026	6.12	6.18	5.83	5.94	5.94	-1.98%	17,178,800
Jun 30, 2026	5.90	6.10	5.84	6.06	6.06	2.71%	18,019,000
Jun 29, 2026	5.96	5.97	5.71	5.90	5.90	0.34%	11,857,530
Jun 26, 2026	5.96	6.12	5.85	5.88	5.88	-0.84%	14,676,600
Jun 25, 2026	5.79	6.02	5.58	5.93	5.93	2.42%	21,586,790
Jun 24, 2026	6.00	6.00	5.72	5.79	5.79	-3.34%	14,729,040
Jun 23, 2026	5.90	6.38	5.89	5.99	5.99	1.01%	21,793,700
Jun 22, 2026	5.97	6.05	5.73	5.93	5.93	-0.67%	15,995,600
Jun 18, 2026	5.79	6.09	5.66	5.97	5.97	3.29%	23,522,200
Jun 17, 2026	5.87	5.95	5.34	5.78	5.78	-2.53%	30,932,100
Jun 16, 2026	5.83	6.01	5.73	5.93	5.93	1.37%	14,540,000
Jun 15, 2026	5.95	5.96	5.73	5.85	5.85	0.86%	11,370,000
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