SHA:601038 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	13,664,186
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
Mar 23, 2026	12.91	13.15	12.52	12.70	12.70	-3.57%	12,953,700
Mar 20, 2026	13.37	13.50	13.17	13.17	13.17	-1.42%	10,828,800
Mar 19, 2026	13.84	13.86	13.27	13.36	13.36	-4.43%	15,192,230
Mar 18, 2026	14.25	14.26	13.76	13.98	13.98	-1.89%	16,284,316
Mar 17, 2026	14.75	14.84	14.23	14.25	14.25	-3.91%	17,749,700
Mar 16, 2026	15.23	15.36	14.75	14.83	14.83	-2.63%	18,571,700
Mar 13, 2026	15.83	15.84	15.18	15.23	15.23	-3.73%	33,134,600
Mar 12, 2026	14.50	15.82	14.25	15.82	15.82	10.01%	27,978,050
Mar 11, 2026	14.41	14.52	14.26	14.38	14.38	-0.21%	8,579,470
Mar 10, 2026	14.48	14.62	14.21	14.41	14.41	-0.21%	7,922,700
Mar 9, 2026	14.66	14.75	14.35	14.44	14.44	-1.77%	9,674,200
Mar 6, 2026	14.30	14.77	14.23	14.70	14.70	2.37%	9,218,739
Mar 5, 2026	14.66	14.70	14.28	14.36	14.36	-1.17%	8,113,138
Mar 4, 2026	14.06	14.66	14.05	14.53	14.53	1.89%	13,160,693
Mar 3, 2026	14.62	14.75	14.22	14.26	14.26	-2.79%	10,871,301
Mar 2, 2026	14.68	14.79	14.48	14.67	14.67	-1.34%	10,416,000
Feb 27, 2026	14.82	14.95	14.73	14.87	14.87	-0.67%	10,198,510
Feb 26, 2026	14.95	15.03	14.79	14.97	14.97	0.07%	10,506,470
Feb 25, 2026	14.63	15.17	14.61	14.96	14.96	2.05%	15,077,450
Feb 24, 2026	14.44	14.73	14.37	14.66	14.66	2.81%	14,200,400
Feb 13, 2026	14.18	14.55	14.11	14.26	14.26	0.28%	10,864,700
Feb 12, 2026	13.96	14.54	13.80	14.22	14.22	2.01%	14,940,020
Feb 11, 2026	13.92	14.18	13.87	13.94	13.94	-0.21%	9,064,259
Feb 10, 2026	13.94	14.00	13.60	13.97	13.97	0.50%	9,900,110
Feb 9, 2026	13.89	14.08	13.70	13.90	13.90	1.91%	12,597,500
Feb 6, 2026	13.80	14.02	13.60	13.64	13.64	-1.37%	12,202,959
Feb 5, 2026	14.33	14.36	13.76	13.83	13.83	-3.69%	19,103,431
Feb 4, 2026	14.92	14.92	14.08	14.36	14.36	-1.17%	27,869,550
Feb 3, 2026	14.28	14.55	14.15	14.53	14.53	2.98%	11,041,510
Feb 2, 2026	14.96	14.96	14.08	14.11	14.11	-6.00%	17,030,290
Jan 30, 2026	14.50	15.18	14.46	15.01	15.01	3.37%	22,568,110
Jan 29, 2026	14.51	14.66	14.43	14.52	14.52	0.07%	8,308,913
Jan 28, 2026	14.68	14.77	14.42	14.51	14.51	-1.09%	10,157,300