SHA:601038 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	10.73	10.81	10.20	10.23	10.23	-4.66%	7,147,200
Jun 25, 2026	10.90	10.94	10.66	10.73	10.73	-2.01%	4,482,344
Jun 24, 2026	11.20	11.20	10.79	10.95	10.95	-1.53%	5,283,804
Jun 23, 2026	11.10	11.32	11.09	11.12	11.12	-0.27%	4,257,275
Jun 22, 2026	11.26	11.33	10.88	11.15	11.15	-1.85%	6,393,976
Jun 18, 2026	11.49	11.65	11.33	11.36	11.36	-1.22%	4,642,576
Jun 17, 2026	11.65	11.67	11.46	11.50	11.50	-0.97%	2,689,089
Jun 16, 2026	12.03	12.07	11.75	11.81	11.61	-1.67%	4,305,321
Jun 15, 2026	11.80	12.11	11.74	12.01	11.81	1.78%	5,373,450
Jun 12, 2026	11.57	11.90	11.32	11.80	11.60	2.79%	7,568,956
Jun 11, 2026	11.59	11.63	11.40	11.48	11.29	-0.95%	4,648,600
Jun 10, 2026	11.85	11.89	11.43	11.59	11.40	-2.61%	7,515,300
Jun 9, 2026	12.24	12.27	11.79	11.90	11.70	-2.46%	6,006,420
Jun 8, 2026	12.38	12.50	12.09	12.20	12.00	-2.87%	5,492,762
Jun 5, 2026	12.55	12.76	12.48	12.56	12.35	-0.55%	4,120,944
Jun 4, 2026	12.85	12.90	12.57	12.63	12.42	-1.64%	4,584,666
Jun 3, 2026	13.07	13.18	12.69	12.84	12.63	-0.54%	6,673,743
Jun 2, 2026	13.05	13.08	12.91	12.91	12.69	-0.69%	5,635,200
Jun 1, 2026	12.81	13.03	12.68	13.00	12.78	1.72%	5,751,901
May 29, 2026	12.81	12.96	12.71	12.78	12.57	0.39%	4,245,995
May 28, 2026	12.96	13.07	12.62	12.73	12.52	-2.30%	4,054,010
May 27, 2026	13.24	13.28	12.75	13.03	12.81	-1.06%	6,656,398
May 26, 2026	13.01	13.24	12.81	13.17	12.95	0.69%	5,829,500
May 25, 2026	12.78	13.19	12.65	13.08	12.86	3.15%	5,506,447
May 22, 2026	12.90	12.90	12.58	12.68	12.47	-0.70%	4,894,624
May 21, 2026	13.00	13.17	12.49	12.77	12.56	-1.01%	5,022,466
May 20, 2026	13.21	13.23	12.81	12.90	12.68	-2.42%	5,327,113
May 19, 2026	13.22	13.32	13.07	13.22	13.00	-	3,534,291
May 18, 2026	13.40	13.51	13.08	13.22	13.00	-1.71%	4,396,900
May 15, 2026	13.49	13.65	13.31	13.45	13.23	0.15%	5,198,002
May 14, 2026	13.71	13.74	13.40	13.43	13.21	-2.04%	5,039,100
May 13, 2026	13.71	13.78	13.62	13.71	13.48	-0.07%	4,630,300
May 12, 2026	14.03	14.11	13.63	13.72	13.49	-1.65%	6,161,600