SHA:600938 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	40.76	40.88	39.52	40.58	40.58	-3.27%	103,630,400
Mar 24, 2026	40.92	42.00	40.92	41.95	41.95	-0.36%	80,682,420
Mar 23, 2026	42.28	43.20	41.72	42.10	42.10	0.45%	102,731,300
Mar 20, 2026	40.35	42.33	40.31	41.91	41.91	-0.78%	92,530,620
Mar 19, 2026	41.32	42.40	40.80	42.24	42.24	5.86%	136,230,400
Mar 18, 2026	39.95	40.19	38.60	39.90	39.90	-1.38%	86,598,030
Mar 17, 2026	40.51	41.36	39.90	40.46	40.46	-1.82%	84,783,950
Mar 16, 2026	42.20	42.88	41.17	41.21	41.21	-1.88%	79,104,690
Mar 13, 2026	43.50	43.66	41.40	42.00	42.00	-2.33%	119,988,400
Mar 12, 2026	42.62	43.25	41.65	43.00	43.00	2.97%	149,555,500
Mar 11, 2026	40.20	42.08	40.20	41.76	41.76	1.90%	120,809,900
Mar 10, 2026	39.03	41.66	39.03	40.98	40.98	-5.49%	165,158,500
Mar 9, 2026	44.54	44.54	43.00	43.36	43.36	7.09%	213,415,300
Mar 6, 2026	40.67	42.38	39.66	40.49	40.49	-2.67%	122,718,500
Mar 5, 2026	42.00	42.85	40.56	41.60	41.60	-2.92%	168,716,941
Mar 4, 2026	44.50	44.50	39.07	42.85	42.85	-1.29%	262,523,500
Mar 3, 2026	41.79	43.41	41.00	43.41	43.41	10.01%	253,280,200
Mar 2, 2026	39.46	39.46	37.90	39.46	39.46	10.01%	177,271,800
Feb 27, 2026	35.48	35.93	35.29	35.87	35.87	1.13%	33,582,800
Feb 26, 2026	36.11	36.46	35.40	35.47	35.47	-2.53%	44,788,210
Feb 25, 2026	37.30	37.30	35.85	36.39	36.39	-2.23%	83,545,470
Feb 24, 2026	35.80	37.26	35.78	37.22	37.22	8.23%	86,902,130
Feb 13, 2026	34.50	34.75	34.06	34.39	34.39	-3.24%	36,105,360
Feb 12, 2026	35.02	35.68	34.95	35.54	35.54	2.04%	45,157,980
Feb 11, 2026	34.28	34.98	33.91	34.83	34.83	1.49%	41,183,350
Feb 10, 2026	34.29	34.86	34.26	34.32	34.32	0.67%	34,229,834
Feb 9, 2026	34.20	34.41	33.93	34.09	34.09	-0.61%	32,141,920
Feb 6, 2026	32.80	34.56	32.72	34.30	34.30	1.84%	51,086,730
Feb 5, 2026	34.34	34.70	33.33	33.68	33.68	-0.97%	44,198,798
Feb 4, 2026	34.45	34.66	33.80	34.01	34.01	0.68%	43,570,790
Feb 3, 2026	33.19	33.80	33.05	33.78	33.78	0.75%	43,387,180
Feb 2, 2026	33.85	34.99	33.53	33.53	33.53	-5.60%	86,800,415
Jan 30, 2026	36.42	36.77	34.50	35.52	35.52	-2.47%	94,067,800
Jan 29, 2026	36.61	36.90	35.27	36.42	36.42	2.39%	120,933,154
Jan 28, 2026	33.93	36.22	33.92	35.57	35.57	6.98%	117,561,900
Jan 27, 2026	33.34	34.04	32.88	33.25	33.25	-0.72%	74,748,780
Jan 26, 2026	31.90	33.60	31.90	33.49	33.49	6.66%	87,760,300
Jan 23, 2026	31.81	31.81	30.99	31.40	31.40	-1.32%	56,200,950
Jan 22, 2026	30.85	32.39	30.81	31.82	31.82	4.12%	85,592,280
Jan 21, 2026	29.63	30.59	29.63	30.56	30.56	3.10%	62,747,320
Jan 20, 2026	29.45	29.78	29.38	29.64	29.64	0.71%	28,448,840
Jan 19, 2026	29.28	29.68	29.16	29.43	29.43	0.34%	31,939,170
Jan 16, 2026	29.60	30.08	29.11	29.33	29.33	-2.36%	47,089,140
Jan 15, 2026	29.40	30.44	29.30	30.04	30.04	1.59%	59,152,250
Jan 14, 2026	29.89	30.10	29.36	29.57	29.57	-0.20%	67,513,170
Jan 13, 2026	28.63	29.90	28.62	29.63	29.63	3.57%	78,529,980
Jan 12, 2026	28.77	28.81	28.52	28.61	28.61	-0.45%	33,872,173
Jan 9, 2026	28.80	28.94	28.52	28.74	28.74	1.23%	47,851,940
Jan 8, 2026	28.45	28.54	28.31	28.39	28.39	-0.70%	34,394,290
Jan 7, 2026	29.45	29.48	28.29	28.59	28.59	-4.03%	102,101,100