SHA:600938 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.34	31.42	30.44	30.70	30.70	-2.23%	44,971,440
Jun 17, 2026	31.01	31.40	30.70	31.40	31.40	0.42%	55,561,910
Jun 16, 2026	31.78	31.93	31.16	31.27	31.27	-1.73%	48,980,760
Jun 15, 2026	32.04	32.30	31.62	31.82	31.82	-4.62%	80,481,240
Jun 12, 2026	32.86	33.99	32.86	33.36	33.36	-1.36%	66,967,420
Jun 11, 2026	34.72	34.86	33.35	33.82	33.82	-0.68%	48,075,260
Jun 10, 2026	35.06	35.15	33.90	34.05	34.05	-2.83%	40,791,640
Jun 9, 2026	35.67	36.00	34.81	35.04	35.04	-4.18%	57,517,720
Jun 8, 2026	35.26	37.20	35.19	36.57	36.57	3.95%	72,168,509
Jun 5, 2026	34.95	35.74	34.81	35.18	35.18	-0.76%	37,917,840
Jun 4, 2026	35.92	35.92	35.25	35.45	35.45	-2.29%	34,974,600
Jun 3, 2026	35.19	36.37	35.06	36.28	36.28	3.13%	55,082,350
Jun 2, 2026	35.20	36.06	35.04	35.18	35.18	1.03%	41,746,360
Jun 1, 2026	34.53	34.98	34.30	34.82	34.82	1.22%	37,576,693
May 29, 2026	34.06	34.56	33.63	34.40	34.40	-0.17%	39,094,730
May 28, 2026	34.00	34.94	33.91	34.46	34.46	1.09%	37,581,800
May 27, 2026	35.00	35.16	33.91	34.09	34.09	-3.07%	42,409,020
May 26, 2026	34.62	35.28	34.59	35.17	35.17	1.59%	39,175,550
May 25, 2026	34.91	35.59	34.51	34.62	34.62	-3.38%	60,717,880
May 22, 2026	36.00	36.24	35.50	35.83	35.83	-1.08%	34,131,120
May 21, 2026	36.55	36.73	36.20	36.22	36.22	-3.62%	45,989,570
May 20, 2026	36.89	38.00	36.75	37.58	37.58	1.79%	47,917,490
May 19, 2026	36.74	36.97	36.37	36.92	36.92	0.05%	37,102,340
May 18, 2026	36.99	37.35	36.68	36.90	36.90	1.07%	46,406,050
May 15, 2026	36.09	36.67	35.65	36.51	36.51	1.25%	43,335,020
May 14, 2026	36.06	36.28	35.90	36.06	36.06	-0.41%	35,381,230
May 13, 2026	36.22	36.75	36.12	36.21	36.21	0.06%	33,859,530
May 12, 2026	36.20	36.47	36.10	36.19	36.19	-0.17%	39,542,820
May 11, 2026	36.70	36.78	36.18	36.25	36.25	-0.28%	44,247,800
May 8, 2026	36.70	36.82	36.28	36.35	36.35	-0.03%	40,022,420
May 7, 2026	37.21	37.62	36.30	36.36	36.36	-5.02%	75,175,330
May 6, 2026	39.00	39.11	38.16	38.28	38.28	-4.28%	68,355,900
Apr 30, 2026	40.40	40.52	39.70	39.99	39.99	0.10%	44,954,450
Apr 29, 2026	39.84	40.26	39.44	39.95	39.95	0.45%	58,409,740
Apr 28, 2026	38.83	39.90	38.77	39.77	39.77	2.45%	51,862,070
Apr 27, 2026	38.38	39.18	38.10	38.82	38.82	1.15%	52,421,950
Apr 24, 2026	38.20	38.77	38.00	38.38	38.38	0.89%	52,500,260
Apr 23, 2026	37.35	38.32	37.16	38.04	38.04	2.56%	63,611,630
Apr 22, 2026	37.68	37.85	37.01	37.09	37.09	-0.93%	37,740,720
Apr 21, 2026	37.16	37.60	37.10	37.44	37.44	0.75%	34,600,440
Apr 20, 2026	37.01	37.54	36.50	37.16	37.16	-0.48%	47,723,680
Apr 17, 2026	36.98	37.45	36.76	37.34	37.34	1.03%	40,717,490
Apr 16, 2026	36.55	37.19	36.45	36.96	36.96	0.19%	51,632,810
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