SHA:601038 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.50	13.87	13.50	13.71	13.71	0.29%	4,231,500
Sep 29, 2026	13.58	13.73	13.40	13.67	13.67	0.37%	5,740,794
Sep 28, 2026	14.14	14.18	13.58	13.62	13.62	-2.44%	5,681,340
Sep 24, 2026	13.92	14.19	13.83	13.96	13.96	0.50%	6,546,300
Sep 23, 2026	13.73	14.05	13.62	13.89	13.89	0.87%	10,867,500
Sep 22, 2026	14.04	14.10	13.71	13.77	13.77	-1.99%	6,119,500
Sep 21, 2026	14.35	14.36	13.87	14.05	14.05	-1.54%	9,563,207
Sep 18, 2026	14.27	14.45	14.19	14.27	14.27	-	3,908,055
Sep 17, 2026	14.36	14.47	14.10	14.27	14.27	-0.90%	4,670,045
Sep 16, 2026	14.60	14.70	14.26	14.40	14.40	-1.71%	5,887,304
Sep 15, 2026	14.67	14.86	14.35	14.72	14.65	-0.27%	7,597,512
Sep 14, 2026	14.66	15.00	14.58	14.76	14.69	-0.14%	9,023,508
Sep 11, 2026	14.79	14.92	14.58	14.78	14.71	-	7,603,939
Sep 10, 2026	14.93	14.93	14.58	14.78	14.71	-0.74%	9,069,493
Sep 9, 2026	14.88	15.17	14.80	14.89	14.82	-0.20%	10,481,631
Sep 8, 2026	14.84	15.17	14.80	14.92	14.85	0.67%	11,064,167
Sep 7, 2026	14.71	15.04	14.60	14.82	14.75	1.58%	13,183,600
Sep 4, 2026	14.69	14.81	14.50	14.59	14.52	-0.68%	7,760,638
Sep 3, 2026	14.59	14.93	14.50	14.69	14.62	1.24%	11,680,422
Sep 2, 2026	14.90	15.09	14.35	14.51	14.44	-3.40%	15,426,516
Sep 1, 2026	14.59	15.14	14.45	15.02	14.95	3.09%	22,065,076
Aug 31, 2026	14.31	14.75	14.21	14.57	14.50	1.67%	17,218,348
Aug 28, 2026	14.25	14.48	13.98	14.33	14.26	0.07%	19,627,710
Aug 27, 2026	14.19	14.38	13.91	14.32	14.25	-0.07%	28,775,797
Aug 26, 2026	13.30	14.33	13.30	14.33	14.26	9.98%	20,483,248
Aug 25, 2026	12.76	13.20	12.76	13.03	12.97	0.77%	6,211,951
Aug 24, 2026	12.72	12.98	12.72	12.93	12.87	1.81%	7,244,109
Aug 21, 2026	12.86	12.93	12.65	12.70	12.64	-1.78%	5,648,694
Aug 20, 2026	12.75	12.96	12.66	12.93	12.87	1.97%	6,412,424
Aug 19, 2026	12.98	13.15	12.62	12.68	12.62	-2.69%	6,982,063
Aug 18, 2026	12.74	13.09	12.69	13.03	12.97	2.12%	9,326,400
Aug 17, 2026	12.69	12.84	12.53	12.76	12.70	0.71%	5,344,700
Aug 14, 2026	12.90	12.93	12.61	12.67	12.61	-1.48%	5,137,000
Aug 13, 2026	13.03	13.14	12.85	12.86	12.80	-1.53%	6,052,520
Aug 12, 2026	13.06	13.22	13.01	13.06	13.00	-0.53%	5,728,100
Aug 11, 2026	13.53	13.58	13.05	13.13	13.07	-2.60%	6,695,511
Aug 10, 2026	13.20	13.50	13.08	13.48	13.42	2.12%	7,326,300
Aug 7, 2026	13.55	13.57	13.06	13.20	13.14	-2.37%	10,639,500
Aug 6, 2026	13.45	13.57	13.30	13.52	13.46	0.07%	7,700,174
Aug 5, 2026	13.70	13.75	13.41	13.51	13.45	-1.75%	9,365,101
Aug 4, 2026	14.10	14.20	13.72	13.75	13.68	-2.41%	7,360,801
Aug 3, 2026	13.74	14.13	13.60	14.09	14.02	2.40%	9,749,600
Jul 31, 2026	13.98	14.14	13.75	13.76	13.69	-2.76%	12,404,724
Jul 30, 2026	14.21	14.47	13.99	14.15	14.08	-1.05%	11,227,788
Jul 29, 2026	13.97	14.50	13.96	14.30	14.23	2.44%	12,033,221
Jul 28, 2026	13.83	14.06	13.72	13.96	13.89	-0.29%	7,556,755
Jul 27, 2026	13.56	14.18	13.55	14.00	13.93	1.45%	11,263,601
Jul 24, 2026	14.00	14.10	13.73	13.80	13.73	-1.29%	11,491,873
Jul 23, 2026	13.48	14.16	13.28	13.98	13.91	2.34%	17,276,900
Jul 22, 2026	13.58	13.95	13.25	13.66	13.60	-0.94%	25,273,744