SHA:600938 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	37.01	37.11	36.28	36.89	36.89	-2.15%	69,023,350
Apr 14, 2026	37.63	38.00	37.30	37.70	37.70	-1.08%	52,072,180
Apr 13, 2026	38.92	38.98	37.72	38.11	38.11	0.03%	61,718,110
Apr 10, 2026	38.00	38.46	37.88	38.10	38.10	-0.55%	44,690,900
Apr 9, 2026	37.55	38.40	37.25	38.31	38.31	2.52%	74,275,160
Apr 8, 2026	36.51	37.66	36.51	37.37	37.37	-6.01%	115,704,900
Apr 7, 2026	39.19	40.18	38.70	39.76	39.76	1.48%	67,432,870
Apr 3, 2026	39.50	39.55	38.87	39.18	39.18	-0.38%	50,521,210
Apr 2, 2026	39.20	39.68	38.91	39.33	39.33	1.79%	72,634,590
Apr 1, 2026	39.09	40.17	38.50	38.64	38.64	-3.40%	74,930,937
Mar 31, 2026	41.06	41.45	39.90	40.00	40.00	-2.68%	58,721,330
Mar 30, 2026	41.99	42.20	40.89	41.10	41.10	0.07%	62,496,560
Mar 27, 2026	40.83	41.41	40.37	41.07	41.07	0.34%	53,363,840
Mar 26, 2026	40.57	41.20	40.28	40.93	40.93	0.86%	63,708,530
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