SHA:600737 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	11.91	12.03	11.60	11.71	11.71	-2.66%	29,548,310
Oct 28, 2026	12.15	12.30	11.96	12.03	12.03	-0.33%	35,760,644
Oct 27, 2026	12.25	12.56	12.05	12.07	12.07	-5.11%	52,983,853
Oct 26, 2026	13.05	13.10	12.61	12.72	12.72	-2.90%	32,605,076
Oct 23, 2026	12.88	13.14	12.51	13.10	13.10	0.23%	52,245,995
Oct 22, 2026	13.61	13.82	13.07	13.07	13.07	-3.97%	41,760,684
Oct 21, 2026	13.39	14.00	13.39	13.61	13.61	1.64%	45,302,990
Oct 20, 2026	13.57	13.61	13.20	13.39	13.39	-1.18%	43,705,216
Oct 19, 2026	13.80	14.04	13.40	13.55	13.55	-3.56%	50,035,978
Oct 16, 2026	13.65	14.30	13.62	14.05	14.05	4.77%	86,506,160
Oct 15, 2026	14.08	14.27	13.37	13.41	13.41	-9.70%	99,321,831
Oct 14, 2026	16.08	16.08	14.74	14.85	14.85	-8.84%	96,747,250
Oct 13, 2026	15.60	16.50	15.36	16.29	16.29	1.88%	117,519,300
Oct 12, 2026	15.68	16.45	15.03	15.99	15.99	2.43%	136,940,522
Oct 9, 2026	15.10	15.73	14.74	15.61	15.61	3.24%	109,707,145
Oct 8, 2026	15.22	15.91	15.05	15.12	15.12	3.14%	97,048,391
Sep 30, 2026	14.10	14.73	14.09	14.66	14.66	6.23%	67,038,064
Sep 29, 2026	14.00	14.07	13.59	13.80	13.80	-1.43%	49,106,900
Sep 28, 2026	14.68	14.88	13.85	14.00	14.00	-5.08%	59,735,303
Sep 24, 2026	15.01	15.16	14.61	14.75	14.75	-1.86%	50,367,564
Sep 23, 2026	14.98	15.26	14.57	15.03	15.03	0.13%	71,119,216
Sep 22, 2026	15.15	15.34	14.72	15.01	15.01	-1.25%	85,100,910
Sep 21, 2026	14.54	15.21	14.54	15.20	15.20	2.84%	88,642,419
Sep 18, 2026	14.09	14.88	14.06	14.78	14.78	0.20%	98,560,235
Sep 17, 2026	14.11	14.98	14.07	14.75	14.75	3.29%	118,638,125
Sep 16, 2026	14.12	14.40	14.05	14.28	14.28	-0.70%	68,261,500
Sep 15, 2026	14.70	14.77	14.27	14.38	14.38	-2.71%	96,078,511
Sep 14, 2026	15.75	15.88	14.70	14.78	14.78	-8.82%	152,516,700
Sep 11, 2026	17.33	17.60	16.05	16.21	16.21	-9.03%	194,025,139
Sep 10, 2026	19.48	19.66	17.82	17.82	17.82	-10.00%	198,439,500
Sep 9, 2026	18.55	19.89	18.10	19.80	19.80	9.03%	287,438,431
Sep 8, 2026	18.08	18.16	17.75	18.16	18.16	9.99%	97,423,255
Sep 7, 2026	15.97	17.17	15.82	16.51	16.51	5.77%	147,241,006
Sep 4, 2026	15.08	16.04	14.83	15.61	15.61	0.64%	104,567,512
Sep 3, 2026	15.02	15.74	14.80	15.51	15.51	3.06%	91,433,035
Sep 2, 2026	15.33	15.93	14.65	15.05	15.05	-0.92%	89,492,087
Sep 1, 2026	15.05	15.78	14.96	15.19	15.19	1.00%	95,365,953
Aug 31, 2026	16.03	16.03	14.81	15.04	15.04	-6.18%	109,128,847
Aug 28, 2026	16.09	16.50	15.86	16.03	16.03	4.57%	112,848,771
Aug 27, 2026	14.80	15.75	14.77	15.33	15.33	5.36%	98,247,632
Aug 26, 2026	14.29	14.80	14.29	14.55	14.55	-1.29%	60,568,819
Aug 25, 2026	14.21	15.40	14.21	14.74	14.74	1.38%	84,240,377
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