SHA:600737 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.77	15.22	14.38	14.54	14.54	-0.14%	77,068,612
Aug 21, 2026	15.41	15.50	14.43	14.56	14.56	-8.14%	102,973,376
Aug 20, 2026	14.85	16.40	14.27	15.85	15.85	6.16%	145,563,500
Aug 19, 2026	15.36	15.82	14.71	14.93	14.93	-0.99%	150,573,277
Aug 18, 2026	13.66	15.08	13.60	15.08	15.08	9.99%	111,376,615
Aug 17, 2026	13.16	13.99	13.16	13.71	13.71	4.98%	71,951,449
Aug 14, 2026	12.75	13.21	12.63	13.06	13.06	3.08%	45,350,579
Aug 13, 2026	12.88	12.96	12.61	12.67	12.67	-3.58%	46,283,020
Aug 12, 2026	13.11	13.50	13.02	13.14	13.14	0.15%	37,491,769
Aug 11, 2026	13.75	13.87	13.08	13.12	13.12	-6.02%	69,804,530
Aug 10, 2026	13.53	14.55	13.53	13.96	13.96	3.18%	73,670,825
Aug 7, 2026	13.33	13.94	12.92	13.53	13.53	5.54%	86,513,081
Aug 6, 2026	12.98	13.38	12.63	12.82	12.82	-1.16%	61,183,950
Aug 5, 2026	12.81	13.30	12.69	12.97	12.97	1.25%	51,967,466
Aug 4, 2026	12.71	13.23	12.61	12.81	12.81	2.73%	58,227,090
Aug 3, 2026	12.30	13.16	12.19	12.47	12.47	2.13%	55,183,160
Jul 31, 2026	12.05	12.60	12.05	12.55	12.21	2.78%	33,858,521
Jul 30, 2026	12.30	12.65	12.16	12.21	11.88	-1.37%	31,671,172
Jul 29, 2026	12.16	12.47	12.03	12.38	12.04	2.15%	30,324,999
Jul 28, 2026	12.07	12.30	11.97	12.12	11.79	0.33%	23,678,385
Jul 27, 2026	11.77	12.09	11.67	12.08	11.75	2.03%	21,652,948
Jul 24, 2026	12.43	12.54	11.83	11.84	11.52	-5.66%	30,019,898
Jul 23, 2026	12.22	12.59	12.07	12.55	12.21	1.70%	30,846,641
Jul 22, 2026	12.00	12.36	11.92	12.34	12.01	1.56%	34,817,697
Jul 21, 2026	11.89	12.45	11.83	12.15	11.82	1.50%	44,392,146
Jul 20, 2026	11.47	12.25	11.41	11.97	11.65	5.56%	52,008,657
Jul 17, 2026	11.60	11.76	11.20	11.34	11.03	-3.82%	30,387,632
Jul 16, 2026	11.85	12.08	11.70	11.79	11.47	-1.91%	25,128,888
Jul 15, 2026	11.67	12.21	11.67	12.02	11.69	1.69%	30,334,547
Jul 14, 2026	11.60	11.87	11.52	11.82	11.50	1.20%	25,915,901
Jul 13, 2026	12.08	12.16	11.66	11.68	11.36	-4.89%	32,862,078
Jul 10, 2026	11.46	12.54	11.26	12.28	11.95	6.97%	45,649,913
Jul 9, 2026	11.30	11.72	11.11	11.48	11.17	-0.17%	26,550,473
Jul 8, 2026	11.48	12.00	11.39	11.50	11.19	-3.04%	28,942,721
Jul 7, 2026	12.33	12.38	11.73	11.86	11.54	-2.15%	32,704,082
Jul 6, 2026	11.81	12.45	11.74	12.12	11.79	2.71%	43,205,540
Jul 3, 2026	11.91	12.30	11.69	11.80	11.48	-0.59%	35,649,674
Jul 2, 2026	12.93	13.10	11.74	11.87	11.55	-7.91%	64,939,740
Jul 1, 2026	12.74	13.29	12.45	12.89	12.54	4.54%	77,197,529
Jun 30, 2026	11.37	12.33	11.22	12.33	12.00	9.99%	38,977,986
Jun 29, 2026	10.35	11.35	9.85	11.21	10.91	8.31%	72,148,560
Jun 26, 2026	10.96	11.00	10.35	10.35	10.07	-5.05%	47,045,914
Jun 25, 2026	11.45	11.54	10.87	10.90	10.60	-6.36%	46,464,991
Jun 24, 2026	11.55	12.19	11.44	11.64	11.32	0.43%	32,842,504
Jun 23, 2026	11.83	12.05	11.49	11.59	11.28	-3.66%	39,792,451
Jun 22, 2026	12.81	12.83	11.87	12.03	11.70	-6.02%	44,066,722
Jun 18, 2026	13.23	13.26	12.73	12.80	12.45	-3.54%	27,059,760
Jun 17, 2026	13.30	13.55	13.11	13.27	12.91	0.23%	17,339,550
Jun 16, 2026	13.60	13.74	13.22	13.24	12.88	-4.13%	26,448,550
Jun 15, 2026	13.40	13.82	13.21	13.81	13.44	3.37%	32,088,840