SHA:600938 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	34.84	35.70	34.80	35.48	-	1.81%	35,564,255
Oct 28, 2026	34.95	35.09	34.36	34.85	-	-1.16%	45,540,402
Oct 27, 2026	34.69	35.49	34.65	35.26	35.26	0.28%	44,201,497
Oct 26, 2026	33.70	35.35	33.65	35.16	35.16	4.27%	62,794,768
Oct 23, 2026	33.98	34.26	33.37	33.72	33.72	-0.24%	44,331,926
Oct 22, 2026	35.10	35.18	33.60	33.80	33.80	-3.43%	52,499,599
Oct 21, 2026	35.32	35.51	34.87	35.00	35.00	-1.66%	38,056,397
Oct 20, 2026	35.40	35.99	35.23	35.59	35.59	0.54%	39,312,844
Oct 19, 2026	34.87	36.09	34.65	35.40	35.40	1.90%	55,291,998
Oct 16, 2026	34.00	34.96	33.94	34.74	34.74	2.28%	42,052,264
Oct 15, 2026	35.76	35.76	34.24	34.78	33.97	-2.71%	62,622,379
Oct 14, 2026	34.55	36.14	34.55	35.75	34.91	4.26%	73,484,758
Oct 13, 2026	34.01	34.88	33.85	34.29	33.49	0.97%	41,427,635
Oct 12, 2026	33.61	34.08	33.57	33.96	33.17	0.41%	28,242,091
Oct 9, 2026	34.17	34.37	33.78	33.82	33.03	-1.02%	37,013,509
Oct 8, 2026	33.37	34.45	33.25	34.17	33.37	2.24%	44,218,834
Sep 30, 2026	33.06	33.70	33.05	33.42	32.64	0.18%	27,293,195
Sep 29, 2026	33.50	33.76	32.88	33.36	32.58	-0.42%	28,606,608
Sep 28, 2026	32.55	33.60	32.42	33.50	32.72	2.13%	41,070,227
Sep 24, 2026	32.34	32.87	32.32	32.80	32.03	1.58%	29,438,840
Sep 23, 2026	32.80	33.09	32.20	32.29	31.53	-2.42%	28,977,469
Sep 22, 2026	33.17	33.26	32.80	33.09	32.32	-1.34%	25,284,102
Sep 21, 2026	32.01	33.57	31.84	33.54	32.76	3.84%	52,654,644
Sep 18, 2026	32.14	32.75	32.08	32.30	31.54	-0.83%	34,320,280
Sep 17, 2026	32.62	32.79	31.88	32.57	31.81	-1.54%	49,922,888
Sep 16, 2026	33.64	34.00	32.90	33.08	32.31	-1.11%	39,072,048
Sep 15, 2026	33.91	33.96	33.21	33.45	32.67	-1.36%	35,166,441
Sep 14, 2026	34.58	34.80	33.66	33.91	33.12	-	48,278,534
Sep 11, 2026	34.97	35.50	33.80	33.91	33.12	-1.48%	99,287,952
Sep 10, 2026	34.77	35.10	34.27	34.42	33.62	0.70%	44,685,884
Sep 9, 2026	34.45	34.45	33.92	34.18	33.38	-0.61%	39,152,090
Sep 8, 2026	33.02	34.40	33.02	34.39	33.59	3.83%	48,704,389
Sep 7, 2026	33.44	33.65	32.53	33.12	32.35	-0.87%	44,531,383
Sep 4, 2026	33.43	33.73	33.20	33.41	32.63	-0.06%	30,802,318
Sep 3, 2026	33.60	34.11	33.20	33.43	32.65	-1.01%	38,817,941
Sep 2, 2026	35.41	35.43	33.72	33.77	32.98	-2.14%	53,946,138
Sep 1, 2026	34.77	35.25	34.50	34.51	33.70	-0.58%	37,442,286
Aug 31, 2026	34.65	34.92	34.26	34.71	33.90	1.52%	45,643,189
Aug 28, 2026	33.94	34.38	33.70	34.19	33.39	1.09%	31,199,367
Aug 27, 2026	33.32	33.99	33.10	33.82	33.03	1.47%	42,094,612
Aug 26, 2026	32.50	33.46	32.23	33.33	32.55	-0.54%	56,947,025
Aug 25, 2026	33.80	33.95	33.41	33.51	32.73	-0.62%	35,550,734
Aug 24, 2026	33.30	33.84	33.19	33.72	32.93	-0.41%	34,631,197
Aug 21, 2026	33.55	34.49	33.55	33.86	33.07	1.68%	44,539,938
Aug 20, 2026	33.26	33.73	32.80	33.30	32.52	-0.15%	41,654,072
Aug 19, 2026	33.78	33.98	33.35	33.35	32.57	-0.68%	44,351,585
Aug 18, 2026	33.35	33.84	33.25	33.58	32.79	2.10%	49,532,866
Aug 17, 2026	32.68	33.15	32.55	32.89	32.12	0.67%	35,066,096
Aug 14, 2026	32.15	32.78	31.93	32.67	31.91	0.12%	36,127,680
Aug 13, 2026	32.47	32.93	31.90	32.63	31.87	-0.67%	48,573,813