SHA:600738 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	4.17	4.32	4.16	4.24	4.24	1.92%	9,937,500
Jun 4, 2026	4.27	4.32	4.13	4.16	4.16	-2.80%	8,786,200
Jun 3, 2026	4.34	4.34	4.24	4.28	4.28	-1.38%	7,909,100
Jun 2, 2026	4.48	4.49	4.30	4.34	4.34	-3.13%	11,991,700
Jun 1, 2026	4.36	4.51	4.31	4.48	4.48	2.28%	12,267,600
May 29, 2026	4.30	4.45	4.29	4.38	4.38	1.62%	13,995,700
May 28, 2026	4.33	4.38	4.25	4.31	4.31	-0.23%	7,766,800
May 27, 2026	4.39	4.41	4.24	4.32	4.32	-1.59%	10,327,980
May 26, 2026	4.38	4.42	4.35	4.39	4.39	0.23%	8,531,387
May 25, 2026	4.36	4.41	4.32	4.38	4.38	0.46%	8,108,400
May 22, 2026	4.36	4.40	4.28	4.36	4.36	0.93%	7,818,600
May 21, 2026	4.45	4.51	4.31	4.32	4.32	-3.36%	8,840,300
May 20, 2026	4.53	4.56	4.46	4.47	4.47	-1.54%	6,553,900
May 19, 2026	4.48	4.56	4.47	4.54	4.54	1.34%	8,071,958
May 18, 2026	4.51	4.51	4.42	4.48	4.48	-0.67%	11,512,620
May 15, 2026	4.63	4.63	4.49	4.51	4.51	-1.74%	10,427,800
May 14, 2026	4.66	4.67	4.56	4.59	4.59	-0.86%	8,787,402
May 13, 2026	4.65	4.67	4.60	4.63	4.63	-	9,625,597
May 12, 2026	4.76	4.78	4.62	4.63	4.63	-2.73%	13,043,400
May 11, 2026	4.79	4.80	4.72	4.76	4.76	-0.63%	10,223,040
May 8, 2026	4.72	4.82	4.71	4.79	4.79	1.48%	9,897,891
May 7, 2026	4.75	4.80	4.71	4.72	4.72	-0.84%	9,837,400
May 6, 2026	4.80	4.83	4.73	4.76	4.76	-0.83%	14,153,700
Apr 30, 2026	4.81	4.86	4.78	4.80	4.80	-0.41%	11,952,700
Apr 29, 2026	4.71	4.84	4.68	4.82	4.82	2.34%	13,437,340
Apr 28, 2026	4.74	4.79	4.67	4.71	4.71	-1.46%	8,518,226
Apr 27, 2026	4.68	4.80	4.60	4.78	4.78	2.14%	11,979,820
Apr 24, 2026	4.72	4.72	4.63	4.68	4.68	-0.64%	9,512,687
Apr 23, 2026	4.73	4.77	4.68	4.71	4.71	-0.42%	9,568,001
Apr 22, 2026	4.75	4.76	4.69	4.73	4.73	-0.63%	9,456,201
Apr 21, 2026	4.79	4.83	4.71	4.76	4.76	-0.83%	11,377,500
Apr 20, 2026	4.82	4.82	4.72	4.80	4.80	-0.83%	11,022,900
Apr 17, 2026	4.87	4.87	4.79	4.84	4.84	-0.62%	7,704,900
Apr 16, 2026	4.81	4.89	4.78	4.87	4.87	1.67%	10,023,000
Apr 15, 2026	4.84	4.86	4.78	4.79	4.79	-1.03%	8,189,216
Apr 14, 2026	4.88	4.90	4.77	4.84	4.84	-0.41%	12,840,500
Apr 13, 2026	4.85	4.91	4.80	4.86	4.86	0.62%	16,734,200
Apr 10, 2026	4.80	4.93	4.78	4.83	4.83	1.05%	11,490,800
Apr 9, 2026	4.84	4.86	4.74	4.78	4.78	-1.65%	8,079,200
Apr 8, 2026	4.82	4.88	4.79	4.86	4.86	1.67%	8,601,201
Apr 7, 2026	4.65	4.78	4.61	4.78	4.78	3.69%	8,712,201
Apr 3, 2026	4.75	4.77	4.61	4.61	4.61	-3.15%	7,486,905
Apr 2, 2026	4.80	4.82	4.73	4.76	4.76	-0.83%	6,525,900
Apr 1, 2026	4.87	4.88	4.77	4.80	4.80	-0.41%	8,628,900
Mar 31, 2026	4.82	4.93	4.81	4.82	4.82	-0.41%	10,174,200
Mar 30, 2026	4.79	4.86	4.76	4.84	4.84	0.62%	8,639,900
Mar 27, 2026	4.73	4.84	4.72	4.81	4.81	0.63%	8,179,400
Mar 26, 2026	4.80	4.87	4.77	4.78	4.78	-0.21%	9,032,101
Mar 25, 2026	4.69	4.80	4.68	4.79	4.79	3.01%	9,722,700
Mar 24, 2026	4.60	4.67	4.52	4.65	4.65	3.79%	12,712,900