SHA:600737 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.05	12.60	12.05	12.55	12.55	2.78%	33,858,521
Jul 30, 2026	12.30	12.65	12.16	12.21	12.21	-1.37%	31,671,170
Jul 29, 2026	12.16	12.47	12.03	12.38	12.38	2.15%	30,324,999
Jul 28, 2026	12.07	12.30	11.97	12.12	12.12	0.33%	23,678,385
Jul 27, 2026	11.77	12.09	11.67	12.08	12.08	2.03%	21,652,948
Jul 24, 2026	12.43	12.54	11.83	11.84	11.84	-5.66%	30,019,898
Jul 23, 2026	12.22	12.59	12.07	12.55	12.55	1.70%	30,846,641
Jul 22, 2026	12.00	12.36	11.92	12.34	12.34	1.56%	34,817,690
Jul 21, 2026	11.89	12.45	11.83	12.15	12.15	1.50%	44,392,146
Jul 20, 2026	11.47	12.25	11.41	11.97	11.97	5.56%	52,008,650
Jul 17, 2026	11.60	11.76	11.20	11.34	11.34	-3.82%	30,387,632
Jul 16, 2026	11.85	12.08	11.70	11.79	11.79	-1.91%	25,128,888
Jul 15, 2026	11.67	12.21	11.67	12.02	12.02	1.69%	30,334,540
Jul 14, 2026	11.60	11.87	11.52	11.82	11.82	1.20%	25,915,900
Jul 13, 2026	12.08	12.16	11.66	11.68	11.68	-4.89%	32,862,078
Jul 10, 2026	11.46	12.54	11.26	12.28	12.28	6.97%	45,649,913
Jul 9, 2026	11.30	11.72	11.11	11.48	11.48	-0.17%	26,550,473
Jul 8, 2026	11.48	12.00	11.39	11.50	11.50	-3.04%	28,942,720
Jul 7, 2026	12.33	12.38	11.73	11.86	11.86	-2.15%	32,704,080
Jul 6, 2026	11.81	12.45	11.74	12.12	12.12	2.71%	43,205,540
Jul 3, 2026	11.91	12.30	11.69	11.80	11.80	-0.59%	35,649,674
Jul 2, 2026	12.93	13.10	11.74	11.87	11.87	-7.91%	64,939,740
Jul 1, 2026	12.74	13.29	12.45	12.89	12.89	4.54%	77,197,529
Jun 30, 2026	11.37	12.33	11.22	12.33	12.33	9.99%	38,977,986
Jun 29, 2026	10.35	11.35	9.85	11.21	11.21	8.31%	72,148,560
Jun 26, 2026	10.96	11.00	10.35	10.35	10.35	-5.05%	47,045,914
Jun 25, 2026	11.45	11.54	10.87	10.90	10.90	-6.36%	46,464,991
Jun 24, 2026	11.55	12.19	11.44	11.64	11.64	0.43%	32,842,504
Jun 23, 2026	11.83	12.05	11.49	11.59	11.59	-3.66%	39,792,451
Jun 22, 2026	12.81	12.83	11.87	12.03	12.03	-6.02%	44,066,722
Jun 18, 2026	13.23	13.26	12.73	12.80	12.80	-3.54%	27,059,764
Jun 17, 2026	13.30	13.55	13.11	13.27	13.27	0.23%	17,339,558
Jun 16, 2026	13.60	13.74	13.22	13.24	13.24	-4.13%	26,448,555
Jun 15, 2026	13.40	13.82	13.21	13.81	13.81	3.37%	32,088,848
Jun 12, 2026	12.83	13.52	12.70	13.36	13.36	5.03%	32,787,030
Jun 11, 2026	12.93	13.02	12.66	12.72	12.72	-1.93%	17,479,299
Jun 10, 2026	13.47	13.47	12.90	12.97	12.97	-3.78%	23,458,300
Jun 9, 2026	13.80	13.99	13.32	13.48	13.48	-0.88%	24,593,917
Jun 8, 2026	14.05	14.30	13.51	13.60	13.60	-6.01%	39,890,417
Jun 5, 2026	14.45	15.10	14.37	14.47	14.47	-1.56%	38,421,504
Jun 4, 2026	14.25	14.98	14.20	14.70	14.70	1.52%	43,829,257
Jun 3, 2026	14.08	14.76	13.94	14.48	14.48	2.33%	46,435,733
Jun 2, 2026	14.00	14.33	13.81	14.15	14.15	-0.28%	46,301,628
Jun 1, 2026	13.15	14.19	13.06	14.19	14.19	10.00%	65,325,710
May 29, 2026	12.74	13.12	12.72	12.90	12.90	1.42%	24,991,158
May 28, 2026	13.00	13.08	12.44	12.72	12.72	-2.75%	30,028,007
May 27, 2026	13.37	13.49	13.02	13.08	13.08	-2.17%	22,447,006
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