Shanghai Carthane Co.,Ltd. (SHA:603037)
China · Delayed Price · Currency is CNY 10.04
-0.15 (-1.47%)
Aug 24, 2026, 3:00 PM CST
Shanghai Carthane Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 10.19 | 10.28 | 9.95 | 10.04 | 10.04 | -1.47% | 2,214,376 |
| Aug 21, 2026 | 9.97 | 10.23 | 9.93 | 10.19 | 10.19 | 1.09% | 2,285,879 |
| Aug 20, 2026 | 10.06 | 10.14 | 9.92 | 10.08 | 10.08 | 1.00% | 2,076,646 |
| Aug 19, 2026 | 10.32 | 10.34 | 9.93 | 9.98 | 9.98 | -3.48% | 4,818,750 |
| Aug 18, 2026 | 10.52 | 10.57 | 10.23 | 10.34 | 10.34 | -1.62% | 6,895,382 |
| Aug 17, 2026 | 10.44 | 10.59 | 10.29 | 10.51 | 10.51 | 0.96% | 2,124,020 |
| Aug 14, 2026 | 10.35 | 10.43 | 10.21 | 10.41 | 10.41 | 1.07% | 2,649,980 |
| Aug 13, 2026 | 10.50 | 10.53 | 10.29 | 10.30 | 10.30 | -1.34% | 2,686,780 |
| Aug 12, 2026 | 10.35 | 10.49 | 10.35 | 10.44 | 10.44 | 0.19% | 1,827,440 |
| Aug 11, 2026 | 10.50 | 10.50 | 10.26 | 10.42 | 10.42 | 0.10% | 2,300,316 |
| Aug 10, 2026 | 10.24 | 10.46 | 10.17 | 10.41 | 10.41 | 1.76% | 3,024,440 |
| Aug 7, 2026 | 10.25 | 10.32 | 10.17 | 10.23 | 10.23 | -0.58% | 3,776,670 |
| Aug 6, 2026 | 10.20 | 10.35 | 10.11 | 10.29 | 10.29 | -0.10% | 3,156,840 |
| Aug 5, 2026 | 10.10 | 10.57 | 10.09 | 10.30 | 10.30 | 2.49% | 4,717,571 |
| Aug 4, 2026 | 10.11 | 10.14 | 9.98 | 10.05 | 10.05 | -0.20% | 3,183,700 |
| Aug 3, 2026 | 9.90 | 10.08 | 9.89 | 10.07 | 10.07 | 2.13% | 2,735,400 |
| Jul 31, 2026 | 9.71 | 9.89 | 9.71 | 9.86 | 9.86 | 1.54% | 4,123,240 |
| Jul 30, 2026 | 9.68 | 9.88 | 9.65 | 9.71 | 9.71 | -1.02% | 5,431,701 |
| Jul 29, 2026 | 9.37 | 9.88 | 9.24 | 9.81 | 9.81 | 5.83% | 7,896,928 |
| Jul 28, 2026 | 9.17 | 9.46 | 9.10 | 9.27 | 9.27 | 0.65% | 3,629,160 |
| Jul 27, 2026 | 8.90 | 9.28 | 8.90 | 9.21 | 9.21 | 2.68% | 4,250,020 |
| Jul 24, 2026 | 9.05 | 9.06 | 8.82 | 8.97 | 8.97 | -1.43% | 3,246,092 |
| Jul 23, 2026 | 8.68 | 9.14 | 8.68 | 9.10 | 9.10 | 4.36% | 4,465,420 |
| Jul 22, 2026 | 8.91 | 8.96 | 8.64 | 8.72 | 8.72 | -2.57% | 4,316,700 |
| Jul 21, 2026 | 9.03 | 9.14 | 8.60 | 8.95 | 8.95 | -0.89% | 6,231,152 |
| Jul 20, 2026 | 9.23 | 9.52 | 8.88 | 9.03 | 9.03 | -2.17% | 5,269,356 |
| Jul 17, 2026 | 9.77 | 9.82 | 9.15 | 9.23 | 9.23 | -4.75% | 4,794,124 |
| Jul 16, 2026 | 9.70 | 9.86 | 9.54 | 9.69 | 9.69 | 0.41% | 3,300,836 |
| Jul 15, 2026 | 9.56 | 9.79 | 9.48 | 9.65 | 9.65 | 0.52% | 2,353,095 |
| Jul 14, 2026 | 9.40 | 9.61 | 9.25 | 9.60 | 9.60 | 2.13% | 3,070,563 |
| Jul 13, 2026 | 9.81 | 9.81 | 9.30 | 9.40 | 9.40 | -4.28% | 4,681,884 |
| Jul 10, 2026 | 9.66 | 10.04 | 9.61 | 9.82 | 9.82 | 0.82% | 3,694,380 |
| Jul 9, 2026 | 9.88 | 9.88 | 9.50 | 9.74 | 9.74 | -1.12% | 3,594,136 |
| Jul 8, 2026 | 10.08 | 10.19 | 9.73 | 9.85 | 9.85 | -2.67% | 3,658,430 |
| Jul 7, 2026 | 10.38 | 10.48 | 10.07 | 10.12 | 10.12 | -2.69% | 3,387,800 |
| Jul 6, 2026 | 10.59 | 10.80 | 10.35 | 10.40 | 10.40 | -2.35% | 4,855,916 |
| Jul 3, 2026 | 10.35 | 10.90 | 10.27 | 10.65 | 10.65 | 4.72% | 8,596,206 |
| Jul 2, 2026 | 10.12 | 10.42 | 10.05 | 10.17 | 10.17 | 0.49% | 4,633,371 |
| Jul 1, 2026 | 9.96 | 10.25 | 9.93 | 10.12 | 10.12 | 1.00% | 4,833,559 |
| Jun 30, 2026 | 10.03 | 10.12 | 9.87 | 10.02 | 10.02 | 1.01% | 4,643,465 |
| Jun 29, 2026 | 10.21 | 10.23 | 9.70 | 9.92 | 9.92 | -2.84% | 6,223,300 |
| Jun 26, 2026 | 10.50 | 10.52 | 10.19 | 10.21 | 10.21 | -3.04% | 4,568,016 |
| Jun 25, 2026 | 10.79 | 10.90 | 10.51 | 10.53 | 10.53 | -2.59% | 4,448,066 |
| Jun 24, 2026 | 11.27 | 11.35 | 10.72 | 10.81 | 10.81 | -3.65% | 4,327,839 |
| Jun 23, 2026 | 11.14 | 11.41 | 11.05 | 11.22 | 11.22 | 0.36% | 4,136,380 |
| Jun 22, 2026 | 11.35 | 11.37 | 10.77 | 11.18 | 11.18 | -1.50% | 5,847,434 |
| Jun 18, 2026 | 11.45 | 11.45 | 11.18 | 11.35 | 11.35 | -0.44% | 3,899,480 |
| Jun 17, 2026 | 11.69 | 11.74 | 11.35 | 11.40 | 11.40 | -2.23% | 5,203,872 |
| Jun 16, 2026 | 11.99 | 12.01 | 11.63 | 11.66 | 11.66 | -2.83% | 5,180,252 |
| Jun 15, 2026 | 11.68 | 12.00 | 11.68 | 12.00 | 12.00 | 2.74% | 4,571,900 |