SHA:600938 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	33.64	34.00	32.90	33.08	33.08	-1.11%	39,072,048
Sep 15, 2026	33.91	33.96	33.21	33.45	33.45	-1.36%	35,166,441
Sep 14, 2026	34.58	34.80	33.66	33.91	33.91	-	47,904,534
Sep 11, 2026	34.97	35.50	33.80	33.91	33.91	-1.48%	99,287,952
Sep 10, 2026	34.77	35.10	34.27	34.42	34.42	0.70%	44,685,880
Sep 9, 2026	34.45	34.45	33.92	34.18	34.18	-0.61%	39,152,090
Sep 8, 2026	33.02	34.40	33.02	34.39	34.39	3.83%	48,704,389
Sep 7, 2026	33.44	33.65	32.53	33.12	33.12	-0.87%	44,531,383
Sep 4, 2026	33.43	33.73	33.20	33.41	33.41	-0.06%	30,802,318
Sep 3, 2026	33.60	34.11	33.20	33.43	33.43	-1.01%	38,817,941
Sep 2, 2026	35.41	35.43	33.72	33.77	33.77	-2.14%	53,946,138
Sep 1, 2026	34.77	35.25	34.50	34.51	34.51	-0.58%	37,442,286
Aug 31, 2026	34.65	34.92	34.26	34.71	34.71	1.52%	45,643,189
Aug 28, 2026	33.94	34.38	33.70	34.19	34.19	1.09%	31,199,367
Aug 27, 2026	33.32	33.99	33.10	33.82	33.82	1.47%	42,094,612
Aug 26, 2026	32.50	33.46	32.23	33.33	33.33	-0.54%	56,947,025
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%	44,539,938
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%	44,351,585
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%	35,066,096
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%	48,573,813
Aug 12, 2026	33.53	33.53	32.81	32.85	32.85	-2.52%	48,981,761
Aug 11, 2026	32.73	33.75	32.28	33.70	33.70	5.31%	80,111,856
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%	68,020,642
Aug 4, 2026	31.81	32.00	31.55	31.56	31.56	-0.91%	38,155,475
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%	61,887,731
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%	54,000,021
Jul 27, 2026	30.55	31.80	30.00	31.55	31.55	-1.13%	107,389,567
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%	96,424,379
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