SHA:600737 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.50	13.53	12.99	13.37	13.37	-1.84%	30,919,071
May 25, 2026	14.39	14.44	13.33	13.62	13.62	-5.09%	40,213,226
May 22, 2026	14.30	14.67	14.12	14.35	14.35	0.35%	28,538,052
May 21, 2026	15.33	15.39	14.29	14.30	14.30	-6.84%	49,016,165
May 20, 2026	15.58	15.81	15.31	15.35	15.35	-1.98%	27,245,921
May 19, 2026	15.41	16.16	15.38	15.66	15.66	1.42%	33,526,680
May 18, 2026	15.43	15.87	15.19	15.44	15.44	-1.53%	32,642,110
May 15, 2026	15.90	16.50	15.56	15.68	15.68	-1.32%	46,505,760
May 14, 2026	16.55	16.60	15.75	15.89	15.89	-3.46%	66,818,030
May 13, 2026	14.87	16.46	14.75	16.46	16.46	10.03%	74,537,420
May 12, 2026	15.26	15.34	14.88	14.96	14.96	-1.77%	27,949,610
May 11, 2026	15.35	15.49	15.12	15.23	15.23	-1.99%	31,974,510
May 8, 2026	15.68	15.85	15.25	15.54	15.54	1.37%	37,394,970
May 7, 2026	15.66	15.88	15.23	15.33	15.33	-2.85%	41,092,460
May 6, 2026	15.15	16.08	15.05	15.78	15.78	4.85%	59,096,800
Apr 30, 2026	14.82	15.12	14.60	15.05	15.05	1.55%	29,413,570
Apr 29, 2026	14.75	14.89	14.55	14.82	14.82	0.88%	25,952,400
Apr 28, 2026	14.80	15.15	14.55	14.69	14.69	-0.47%	27,796,770
Apr 27, 2026	14.75	14.95	14.60	14.76	14.76	-0.47%	16,046,290
Apr 24, 2026	14.80	15.09	14.73	14.83	14.83	-0.27%	16,946,480
Apr 23, 2026	14.78	15.10	14.53	14.87	14.87	-0.13%	20,706,780
Apr 22, 2026	14.71	15.25	14.68	14.89	14.89	1.09%	24,991,420
Apr 21, 2026	14.64	15.07	14.64	14.73	14.73	0.89%	22,360,940
Apr 20, 2026	14.62	14.78	14.50	14.60	14.60	-0.07%	17,264,000
Apr 17, 2026	14.50	14.74	14.29	14.61	14.61	1.53%	23,546,340
Apr 16, 2026	14.06	14.76	13.86	14.39	14.39	2.49%	28,102,490
Apr 15, 2026	14.30	14.33	14.02	14.04	14.04	-1.82%	18,718,550
Apr 14, 2026	14.48	14.55	14.14	14.30	14.30	-1.24%	16,059,940
Apr 13, 2026	14.45	14.68	14.44	14.48	14.48	0.35%	14,403,500
Apr 10, 2026	14.35	14.54	14.27	14.43	14.43	1.12%	13,343,010
Apr 9, 2026	14.47	14.57	14.18	14.27	14.27	-1.99%	14,985,810
Apr 8, 2026	14.21	14.58	14.21	14.56	14.56	1.25%	19,672,400
Apr 7, 2026	14.18	14.44	13.98	14.38	14.38	1.27%	17,726,050
Apr 3, 2026	13.95	14.40	13.93	14.20	14.20	1.43%	29,207,300
Apr 2, 2026	14.14	14.23	13.93	14.00	14.00	-1.41%	15,426,450
Apr 1, 2026	14.16	14.30	14.06	14.20	14.20	0.57%	15,783,500
Mar 31, 2026	14.41	14.53	14.10	14.12	14.12	-3.02%	20,401,710
Mar 30, 2026	14.31	14.73	14.26	14.56	14.56	1.39%	26,233,400
Mar 27, 2026	14.32	14.56	13.97	14.36	14.36	-0.83%	32,855,540
Mar 26, 2026	14.47	14.68	14.41	14.48	14.48	-0.69%	16,651,850
Mar 25, 2026	14.91	14.93	14.49	14.58	14.58	-1.42%	26,480,770
Mar 24, 2026	14.76	15.10	14.58	14.79	14.79	0.54%	19,109,100
Mar 23, 2026	14.90	15.20	14.57	14.71	14.71	-1.87%	32,873,770
Mar 20, 2026	15.00	15.51	14.86	14.99	14.99	1.42%	31,070,010
Mar 19, 2026	15.28	15.30	14.61	14.78	14.78	-2.70%	19,426,100
Mar 18, 2026	15.36	15.41	14.95	15.19	15.19	-0.91%	17,149,200
Mar 17, 2026	15.71	15.78	15.30	15.33	15.33	-2.42%	16,688,940
Mar 16, 2026	15.69	15.92	15.54	15.71	15.71	-0.19%	17,499,260
Mar 13, 2026	15.90	16.15	15.71	15.74	15.74	-1.01%	17,905,770
Mar 12, 2026	15.91	15.95	15.64	15.90	15.90	-0.25%	16,543,570