SHA:601038 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	12.55	12.76	12.48	12.56	12.56	-0.55%	4,120,944
Jun 4, 2026	12.85	12.90	12.57	12.63	12.63	-1.64%	4,584,666
Jun 3, 2026	13.07	13.18	12.69	12.84	12.84	-0.54%	6,673,743
Jun 2, 2026	13.05	13.08	12.91	12.91	12.91	-0.69%	5,635,200
Jun 1, 2026	12.81	13.03	12.68	13.00	13.00	1.72%	5,751,901
May 29, 2026	12.81	12.96	12.71	12.78	12.78	0.39%	4,245,995
May 28, 2026	12.96	13.07	12.62	12.73	12.73	-2.30%	4,054,010
May 27, 2026	13.24	13.28	12.75	13.03	13.03	-1.06%	6,656,398
May 26, 2026	13.01	13.24	12.81	13.17	13.17	0.69%	5,829,500
May 25, 2026	12.78	13.19	12.65	13.08	13.08	3.15%	5,506,447
May 22, 2026	12.90	12.90	12.58	12.68	12.68	-0.70%	4,894,624
May 21, 2026	13.00	13.17	12.49	12.77	12.77	-1.01%	5,022,466
May 20, 2026	13.21	13.23	12.81	12.90	12.90	-2.42%	5,327,113
May 19, 2026	13.22	13.32	13.07	13.22	13.22	-	3,534,291
May 18, 2026	13.40	13.51	13.08	13.22	13.22	-1.71%	4,396,900
May 15, 2026	13.49	13.65	13.31	13.45	13.45	0.15%	5,198,002
May 14, 2026	13.71	13.74	13.40	13.43	13.43	-2.04%	5,039,100
May 13, 2026	13.71	13.78	13.62	13.71	13.71	-0.07%	4,630,300
May 12, 2026	14.03	14.11	13.63	13.72	13.72	-1.65%	6,161,600
May 11, 2026	13.56	14.04	13.52	13.95	13.95	2.80%	8,774,944
May 8, 2026	13.90	13.90	13.53	13.57	13.57	-0.95%	6,518,132
May 7, 2026	13.88	14.04	13.66	13.70	13.70	-1.37%	7,355,200
May 6, 2026	13.88	14.02	13.68	13.89	13.89	0.36%	9,904,831
Apr 30, 2026	13.54	13.88	13.51	13.84	13.84	1.24%	11,650,300
Apr 29, 2026	13.25	13.75	13.16	13.67	13.67	5.15%	15,244,290
Apr 28, 2026	12.87	13.05	12.73	13.00	13.00	1.40%	6,454,194
Apr 27, 2026	12.98	12.98	12.77	12.82	12.82	-1.08%	4,915,476
Apr 24, 2026	12.73	13.03	12.69	12.96	12.96	1.57%	8,682,140
Apr 23, 2026	12.67	12.79	12.53	12.76	12.76	0.71%	5,750,033
Apr 22, 2026	12.69	12.76	12.64	12.67	12.67	-0.86%	4,173,069
Apr 21, 2026	12.72	12.80	12.55	12.78	12.78	0.79%	5,106,974
Apr 20, 2026	12.67	12.87	12.58	12.68	12.68	0.08%	8,446,365
Apr 17, 2026	12.83	12.85	12.61	12.67	12.67	-1.71%	4,990,601
Apr 16, 2026	12.74	12.96	12.72	12.89	12.89	0.47%	6,834,001
Apr 15, 2026	12.83	12.93	12.64	12.83	12.83	0.08%	7,124,477
Apr 14, 2026	12.55	12.84	12.55	12.82	12.82	2.15%	9,508,139
Apr 13, 2026	12.58	12.66	12.49	12.55	12.55	-0.63%	4,536,400
Apr 10, 2026	12.64	12.75	12.60	12.63	12.63	0.48%	4,894,600
Apr 9, 2026	12.69	12.71	12.50	12.57	12.57	-1.26%	4,790,000
Apr 8, 2026	12.51	12.73	12.50	12.73	12.73	3.33%	6,021,646
Apr 7, 2026	12.36	12.39	12.23	12.32	12.32	0.33%	3,633,679
Apr 3, 2026	12.61	12.70	12.26	12.28	12.28	-3.00%	6,026,978
Apr 2, 2026	12.80	12.86	12.61	12.66	12.66	-1.48%	5,586,500
Apr 1, 2026	12.98	13.00	12.75	12.85	12.85	0.94%	6,293,300
Mar 31, 2026	12.73	12.88	12.64	12.73	12.73	-0.16%	7,812,975
Mar 30, 2026	12.67	12.88	12.59	12.75	12.75	-0.70%	9,268,900
Mar 27, 2026	12.81	12.89	12.38	12.84	12.84	-1.23%	13,664,180
Mar 26, 2026	13.24	13.35	12.92	13.00	13.00	-1.81%	7,255,864
Mar 25, 2026	12.96	13.27	12.92	13.24	13.24	2.16%	9,077,447
Mar 24, 2026	12.87	12.97	12.66	12.96	12.96	2.05%	9,604,256