SHA:600938 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	74,930,930
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