SHA:600938 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	32.50	33.30	32.23	33.26	33.26	-0.75%	45,435,526
Aug 25, 2026	33.80	33.95	33.41	33.51	33.51	-0.62%	35,550,734
Aug 24, 2026	33.30	33.84	33.19	33.72	33.72	-0.41%	34,631,197
Aug 21, 2026	33.55	34.49	33.55	33.86	33.86	1.68%	44,539,930
Aug 20, 2026	33.26	33.73	32.80	33.30	33.30	-0.15%	41,654,072
Aug 19, 2026	33.78	33.98	33.35	33.35	33.35	-0.68%	44,351,580
Aug 18, 2026	33.35	33.84	33.25	33.58	33.58	2.10%	49,532,866
Aug 17, 2026	32.68	33.15	32.55	32.89	32.89	0.67%	35,066,090
Aug 14, 2026	32.15	32.78	31.93	32.67	32.67	0.12%	36,127,680
Aug 13, 2026	32.47	32.93	31.90	32.63	32.63	-0.67%	48,573,810
Aug 12, 2026	33.53	33.53	32.81	32.85	32.85	-2.52%	48,981,760
Aug 11, 2026	32.73	33.75	32.28	33.70	33.70	5.31%	80,111,850
Aug 10, 2026	31.60	32.38	31.38	32.00	32.00	2.14%	46,468,834
Aug 7, 2026	31.30	31.49	31.02	31.33	31.33	1.20%	43,458,348
Aug 6, 2026	30.51	30.99	30.42	30.96	30.96	0.88%	41,578,789
Aug 5, 2026	30.92	31.19	30.56	30.69	30.69	-2.76%	68,020,640
Aug 4, 2026	31.81	32.00	31.55	31.56	31.56	-0.91%	38,155,470
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