SHA:600538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	6.51	6.86	6.48	6.80	6.80	3.03%	19,578,400
Mar 27, 2026	6.45	6.69	6.44	6.60	6.60	1.38%	17,686,200
Mar 26, 2026	6.59	6.74	6.44	6.51	6.51	-1.36%	15,260,500
Mar 25, 2026	6.53	6.65	6.41	6.60	6.60	1.54%	23,690,500
Mar 24, 2026	6.16	6.51	6.01	6.50	6.50	8.51%	34,463,050
Mar 23, 2026	5.94	6.21	5.91	5.99	5.99	-1.80%	16,683,400
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