SHA:600938 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	31.81	32.00	31.60	31.65	-	-0.63%	28,438,976
Aug 3, 2026	31.80	32.58	31.75	31.85	31.85	-1.27%	49,792,705
Jul 31, 2026	31.54	32.27	31.54	32.26	32.26	-0.89%	47,873,736
Jul 30, 2026	32.08	32.72	31.89	32.55	32.55	3.40%	61,887,730
Jul 29, 2026	31.60	32.18	31.44	31.48	31.48	0.51%	44,911,865
Jul 28, 2026	30.42	31.53	30.42	31.32	31.32	-0.73%	54,000,020
Jul 27, 2026	30.55	31.80	30.00	31.55	31.55	-1.13%	107,389,500
Jul 24, 2026	33.67	33.83	31.81	31.91	31.91	-3.27%	101,079,075
Jul 23, 2026	32.80	33.30	32.40	32.99	32.99	1.85%	81,349,712
Jul 22, 2026	31.68	32.63	31.46	32.39	32.39	4.72%	88,384,881
Jul 21, 2026	31.80	31.98	30.76	30.93	30.93	-2.95%	105,543,363
Jul 20, 2026	29.60	31.87	29.51	31.87	31.87	10.01%	96,424,370
Jul 17, 2026	29.01	29.35	28.82	28.97	28.97	0.03%	49,011,962
Jul 16, 2026	29.68	29.94	28.88	28.96	28.96	-2.79%	53,499,102
Jul 15, 2026	28.93	29.95	28.74	29.79	29.79	0.91%	62,296,348
Jul 14, 2026	29.51	29.88	28.70	29.52	29.52	2.43%	96,404,155
Jul 13, 2026	28.77	28.85	28.18	28.82	28.82	2.38%	64,126,826
Jul 10, 2026	27.50	28.40	27.50	28.15	28.15	1.00%	50,112,154
Jul 9, 2026	29.05	29.24	28.28	28.35	27.87	-1.43%	70,917,904
Jul 8, 2026	28.98	29.21	28.55	28.76	28.27	1.27%	75,052,774
Jul 7, 2026	28.28	28.49	27.83	28.40	27.92	0.46%	55,607,294
Jul 6, 2026	27.53	28.43	27.38	28.27	27.79	2.09%	63,463,043
Jul 3, 2026	26.88	27.82	26.86	27.69	27.22	3.51%	63,812,160
Jul 2, 2026	26.50	27.14	26.40	26.75	26.30	-1.00%	63,347,108
Jul 1, 2026	27.10	27.45	26.91	27.02	26.56	-0.48%	48,364,074
Jun 30, 2026	27.22	27.26	26.65	27.15	26.69	-0.69%	52,562,781
Jun 29, 2026	27.45	27.70	27.00	27.34	26.88	-0.11%	57,631,540
Jun 26, 2026	28.00	28.10	26.98	27.37	26.91	-1.30%	63,766,119
Jun 25, 2026	28.45	28.76	27.56	27.73	27.26	-5.07%	98,418,625
Jun 24, 2026	29.11	29.53	28.91	29.21	28.72	-0.44%	50,175,753
Jun 23, 2026	30.31	30.70	29.23	29.34	28.84	-3.93%	69,425,056
Jun 22, 2026	31.15	31.16	30.30	30.54	30.02	-0.52%	60,762,181
Jun 18, 2026	31.34	31.42	30.44	30.70	30.18	-2.23%	44,971,440
Jun 17, 2026	31.01	31.40	30.70	31.40	30.87	0.42%	55,561,910
Jun 16, 2026	31.78	31.93	31.16	31.27	30.74	-1.73%	48,980,760
Jun 15, 2026	32.04	32.30	31.62	31.82	31.28	-4.62%	80,481,240
Jun 12, 2026	32.86	33.99	32.86	33.36	32.80	-1.36%	66,967,420
Jun 11, 2026	34.72	34.86	33.35	33.82	33.25	-0.68%	48,075,260
Jun 10, 2026	35.06	35.15	33.90	34.05	33.47	-2.83%	40,791,640
Jun 9, 2026	35.67	36.00	34.81	35.04	34.45	-4.18%	57,517,725
Jun 8, 2026	35.26	37.20	35.19	36.57	35.95	3.95%	72,168,509
Jun 5, 2026	34.95	35.74	34.81	35.18	34.59	-0.76%	37,917,840
Jun 4, 2026	35.92	35.92	35.25	35.45	34.85	-2.29%	34,974,600
Jun 3, 2026	35.19	36.37	35.06	36.28	35.67	3.13%	55,082,350
Jun 2, 2026	35.20	36.06	35.04	35.18	34.59	1.03%	41,746,360
Jun 1, 2026	34.53	34.98	34.30	34.82	34.23	1.22%	37,576,690
May 29, 2026	34.06	34.56	33.63	34.40	33.82	-0.17%	39,094,730
May 28, 2026	34.00	34.94	33.91	34.46	33.88	1.09%	37,581,800
May 27, 2026	35.00	35.16	33.91	34.09	33.51	-3.07%	42,409,020
May 26, 2026	34.62	35.28	34.59	35.17	34.58	1.59%	39,175,550