Shanghai Carthane Co.,Ltd. (SHA:603037)
China · Delayed Price · Currency is CNY 10.79
+0.34 (3.25%)
Oct 26, 2026, 3:00 PM CST
Shanghai Carthane Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 10.61 | 10.92 | 10.28 | 10.79 | 10.79 | 3.25% | 8,000,352 |
| Oct 23, 2026 | 10.12 | 10.52 | 9.83 | 10.45 | 10.45 | 1.26% | 6,632,267 |
| Oct 22, 2026 | 10.69 | 11.19 | 10.30 | 10.32 | 10.32 | -3.46% | 8,301,116 |
| Oct 21, 2026 | 10.56 | 10.76 | 10.36 | 10.69 | 10.69 | 2.20% | 8,115,652 |
| Oct 20, 2026 | 9.95 | 10.70 | 9.75 | 10.46 | 10.46 | 4.60% | 8,712,655 |
| Oct 19, 2026 | 10.03 | 10.20 | 9.66 | 10.00 | 10.00 | -1.28% | 6,272,800 |
| Oct 16, 2026 | 9.65 | 10.43 | 9.64 | 10.13 | 10.13 | 6.41% | 9,008,890 |
| Oct 15, 2026 | 9.37 | 9.70 | 9.32 | 9.52 | 9.52 | -1.24% | 5,918,800 |
| Oct 14, 2026 | 10.10 | 10.17 | 9.62 | 9.64 | 9.64 | -3.70% | 5,628,800 |
| Oct 13, 2026 | 9.86 | 10.09 | 9.59 | 10.01 | 10.01 | -0.10% | 4,833,240 |
| Oct 12, 2026 | 9.89 | 10.10 | 9.76 | 10.02 | 10.02 | -0.50% | 7,760,690 |
| Oct 9, 2026 | 10.64 | 10.64 | 9.64 | 10.07 | 10.07 | -5.98% | 18,744,936 |
| Oct 8, 2026 | 10.40 | 10.94 | 10.07 | 10.71 | 10.71 | 3.38% | 15,456,888 |
| Sep 30, 2026 | 10.47 | 10.78 | 10.26 | 10.36 | 10.36 | -0.77% | 9,347,364 |
| Sep 29, 2026 | 10.01 | 10.75 | 9.91 | 10.44 | 10.44 | 4.19% | 7,883,180 |
| Sep 28, 2026 | 10.23 | 10.28 | 9.95 | 10.02 | 10.02 | -1.96% | 4,700,967 |
| Sep 24, 2026 | 10.03 | 10.58 | 9.91 | 10.22 | 10.22 | 1.89% | 5,786,424 |
| Sep 23, 2026 | 10.08 | 10.15 | 9.95 | 10.03 | 10.03 | -0.10% | 2,620,361 |
| Sep 22, 2026 | 10.10 | 10.20 | 10.00 | 10.04 | 10.04 | 0.20% | 2,440,572 |
| Sep 21, 2026 | 9.89 | 10.05 | 9.73 | 10.02 | 10.02 | 2.35% | 3,753,336 |
| Sep 18, 2026 | 10.00 | 10.05 | 9.78 | 9.79 | 9.79 | -1.51% | 3,010,487 |
| Sep 17, 2026 | 9.70 | 9.97 | 9.61 | 9.94 | 9.94 | 2.26% | 3,012,455 |
| Sep 16, 2026 | 9.69 | 9.79 | 9.52 | 9.72 | 9.72 | 0.31% | 2,188,976 |
| Sep 15, 2026 | 9.91 | 9.91 | 9.68 | 9.69 | 9.69 | -2.22% | 2,345,936 |
| Sep 14, 2026 | 9.74 | 10.07 | 9.66 | 9.91 | 9.91 | 1.23% | 3,587,275 |
| Sep 11, 2026 | 9.97 | 10.01 | 9.67 | 9.79 | 9.79 | -1.81% | 3,073,000 |
| Sep 10, 2026 | 10.21 | 10.21 | 9.96 | 9.97 | 9.97 | -2.25% | 2,614,180 |
| Sep 9, 2026 | 10.28 | 10.39 | 10.17 | 10.20 | 10.20 | -0.68% | 2,824,512 |
| Sep 8, 2026 | 10.35 | 10.40 | 10.17 | 10.27 | 10.27 | -0.77% | 3,414,340 |
| Sep 7, 2026 | 10.26 | 10.44 | 10.25 | 10.35 | 10.35 | 0.29% | 2,710,400 |
| Sep 4, 2026 | 10.50 | 10.60 | 10.27 | 10.32 | 10.32 | -0.58% | 2,767,510 |
| Sep 3, 2026 | 10.53 | 10.62 | 10.36 | 10.38 | 10.38 | -1.52% | 2,095,700 |
| Sep 2, 2026 | 10.45 | 10.58 | 10.31 | 10.54 | 10.54 | 0.57% | 2,660,412 |
| Sep 1, 2026 | 10.51 | 10.56 | 10.39 | 10.48 | 10.48 | 0.10% | 2,990,800 |
| Aug 31, 2026 | 10.18 | 10.48 | 10.18 | 10.47 | 10.47 | 1.75% | 2,791,640 |
| Aug 28, 2026 | 10.26 | 10.39 | 10.19 | 10.29 | 10.29 | 0.59% | 2,502,800 |
| Aug 27, 2026 | 10.39 | 10.39 | 10.16 | 10.23 | 10.23 | -1.25% | 3,604,474 |
| Aug 26, 2026 | 10.30 | 10.60 | 10.20 | 10.36 | 10.36 | 0.88% | 3,013,700 |
| Aug 25, 2026 | 10.08 | 10.31 | 9.92 | 10.27 | 10.27 | 2.29% | 2,731,210 |
| 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 |