SHA:601038 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	14.69	14.81	14.50	14.59	14.59	-0.68%	7,760,638
Sep 3, 2026	14.59	14.93	14.50	14.69	14.69	1.24%	11,680,420
Sep 2, 2026	14.90	15.09	14.35	14.51	14.51	-3.40%	15,426,510
Sep 1, 2026	14.59	15.14	14.45	15.02	15.02	3.09%	22,065,076
Aug 31, 2026	14.31	14.75	14.21	14.57	14.57	1.67%	17,218,348
Aug 28, 2026	14.25	14.48	13.98	14.33	14.33	0.07%	19,627,710
Aug 27, 2026	14.19	14.38	13.91	14.32	14.32	-0.07%	28,775,797
Aug 26, 2026	13.30	14.33	13.30	14.33	14.33	9.98%	20,483,240
Aug 25, 2026	12.76	13.20	12.76	13.03	13.03	0.77%	6,211,951
Aug 24, 2026	12.72	12.98	12.72	12.93	12.93	1.81%	7,244,109
Aug 21, 2026	12.86	12.93	12.65	12.70	12.70	-1.78%	5,648,694
Aug 20, 2026	12.75	12.96	12.66	12.93	12.93	1.97%	6,412,424
Aug 19, 2026	12.98	13.15	12.62	12.68	12.68	-2.69%	6,982,063
Aug 18, 2026	12.74	13.09	12.69	13.03	13.03	2.12%	9,326,400
Aug 17, 2026	12.69	12.84	12.53	12.76	12.76	0.71%	5,344,700
Aug 14, 2026	12.90	12.93	12.61	12.67	12.67	-1.48%	5,137,000
Aug 13, 2026	13.03	13.14	12.85	12.86	12.86	-1.53%	6,052,520
Aug 12, 2026	13.06	13.22	13.01	13.06	13.06	-0.53%	5,728,100
Aug 11, 2026	13.53	13.58	13.05	13.13	13.13	-2.60%	6,695,511
Aug 10, 2026	13.20	13.50	13.08	13.48	13.48	2.12%	7,326,300
Aug 7, 2026	13.55	13.57	13.06	13.20	13.20	-2.37%	10,639,500
Aug 6, 2026	13.45	13.57	13.30	13.52	13.52	0.07%	7,700,174
Aug 5, 2026	13.70	13.75	13.41	13.51	13.51	-1.75%	9,365,101
Aug 4, 2026	14.10	14.20	13.72	13.75	13.75	-2.41%	7,360,801
Aug 3, 2026	13.74	14.13	13.60	14.09	14.09	2.40%	9,749,600
Jul 31, 2026	13.98	14.14	13.75	13.76	13.76	-2.76%	12,404,724
Jul 30, 2026	14.21	14.47	13.99	14.15	14.15	-1.05%	11,227,788
Jul 29, 2026	13.97	14.50	13.96	14.30	14.30	2.44%	12,033,221
Jul 28, 2026	13.83	14.06	13.72	13.96	13.96	-0.29%	7,556,755
Jul 27, 2026	13.56	14.18	13.55	14.00	14.00	1.45%	11,263,601
Jul 24, 2026	14.00	14.10	13.73	13.80	13.80	-1.29%	11,491,870
Jul 23, 2026	13.48	14.16	13.28	13.98	13.98	2.34%	17,276,900
Jul 22, 2026	13.58	13.95	13.25	13.66	13.66	-0.94%	25,273,740
Jul 21, 2026	12.66	13.79	12.60	13.79	13.79	9.97%	18,327,200
Jul 20, 2026	11.99	12.84	11.93	12.54	12.54	5.38%	12,316,405
Jul 17, 2026	12.07	12.47	11.87	11.90	11.90	-2.62%	8,327,305
Jul 16, 2026	11.74	12.35	11.66	12.22	12.22	4.00%	9,506,600
Jul 15, 2026	11.61	11.86	11.54	11.75	11.75	1.56%	5,020,000
Jul 14, 2026	11.56	11.68	11.41	11.57	11.57	0.78%	4,969,200
Jul 13, 2026	11.63	11.82	11.47	11.48	11.48	-3.04%	6,017,200
Jul 10, 2026	11.77	11.94	11.48	11.84	11.84	1.72%	7,213,500
Jul 9, 2026	12.13	12.13	11.50	11.64	11.64	-4.59%	10,521,127
Jul 8, 2026	12.47	12.69	12.09	12.20	12.20	-3.40%	11,214,400
Jul 7, 2026	12.07	12.75	11.98	12.63	12.63	3.78%	13,162,300
Jul 6, 2026	11.93	12.32	11.81	12.17	12.17	1.59%	9,530,854
Jul 3, 2026	11.38	12.03	11.38	11.98	11.98	5.55%	11,932,001
Jul 2, 2026	10.94	11.60	10.82	11.35	11.35	5.29%	11,574,101
Jul 1, 2026	10.60	10.89	10.54	10.78	10.78	1.79%	6,280,127
Jun 30, 2026	10.77	11.22	10.57	10.59	10.59	-0.28%	10,314,200
Jun 29, 2026	10.44	10.85	10.30	10.62	10.62	3.81%	15,576,580