SHA:603038 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	17.31	17.39	16.56	16.62	16.62	-4.54%	6,873,901
May 20, 2026	16.79	17.88	16.72	17.41	17.41	3.02%	10,747,740
May 19, 2026	16.30	16.94	16.30	16.90	16.90	2.42%	5,724,730
May 18, 2026	15.99	16.91	15.93	16.50	16.50	2.80%	6,338,674
May 15, 2026	16.17	16.33	15.90	16.05	16.05	-0.93%	3,700,805
May 14, 2026	16.53	16.61	16.16	16.20	16.20	-1.94%	3,735,962
May 13, 2026	16.27	16.91	16.10	16.52	16.52	1.60%	5,575,273
May 12, 2026	16.61	16.75	16.10	16.26	16.26	-2.05%	4,845,660
May 11, 2026	16.66	16.76	16.42	16.60	16.60	-	4,735,100
May 8, 2026	16.90	16.94	16.57	16.60	16.60	-1.89%	5,458,630
May 7, 2026	16.97	17.20	16.91	16.92	16.92	-	5,030,160
May 6, 2026	16.79	17.30	16.79	16.92	16.92	0.48%	6,282,860
Apr 30, 2026	16.76	17.00	16.69	16.84	16.84	0.48%	6,165,130
Apr 29, 2026	16.75	17.05	16.66	16.76	16.76	0.84%	7,880,660
Apr 28, 2026	17.20	17.30	16.62	16.62	16.62	-1.31%	8,187,480
Apr 27, 2026	16.74	16.95	16.46	16.84	16.84	0.60%	4,872,522
Apr 24, 2026	16.80	17.06	16.40	16.74	16.74	-1.12%	7,984,497
Apr 23, 2026	16.51	17.43	16.38	16.93	16.93	2.30%	14,073,320
Apr 22, 2026	15.70	16.59	15.54	16.55	16.55	4.22%	9,540,090
Apr 21, 2026	15.80	16.26	15.61	15.88	15.88	0.19%	7,662,280
Apr 20, 2026	16.63	16.78	15.16	15.85	15.85	-4.63%	20,065,600
Apr 17, 2026	15.83	16.86	15.83	16.62	16.62	5.06%	14,234,260
Apr 16, 2026	15.03	15.84	14.99	15.82	15.82	5.47%	5,704,700
Apr 15, 2026	15.16	15.20	14.98	15.00	15.00	-1.06%	2,694,352
Apr 14, 2026	15.25	15.28	15.03	15.16	15.16	-	2,339,400
Apr 13, 2026	15.54	15.54	15.13	15.16	15.16	-2.45%	2,729,300
Apr 10, 2026	15.34	15.72	15.22	15.54	15.54	1.64%	3,268,300
Apr 9, 2026	14.88	15.32	14.81	15.29	15.29	1.80%	3,637,200
Apr 8, 2026	14.77	15.05	14.77	15.02	15.02	2.39%	2,501,030
Apr 7, 2026	14.29	14.72	14.29	14.67	14.67	1.87%	2,187,600
Apr 3, 2026	14.90	14.90	14.36	14.40	14.40	-1.71%	2,348,300
Apr 2, 2026	14.74	14.98	14.56	14.65	14.65	-1.35%	2,059,250
Apr 1, 2026	15.09	15.12	14.72	14.85	14.85	0.13%	2,864,200
Mar 31, 2026	15.31	15.35	14.80	14.83	14.83	-3.20%	3,304,480
Mar 30, 2026	14.56	15.39	14.45	15.32	15.32	4.01%	4,544,430
Mar 27, 2026	14.24	14.73	14.11	14.73	14.73	1.24%	2,081,400
Mar 26, 2026	14.94	15.30	14.47	14.55	14.55	-2.55%	3,234,400
Mar 25, 2026	14.60	14.93	14.52	14.93	14.93	2.97%	3,844,900
Mar 24, 2026	14.00	14.51	13.96	14.50	14.50	5.84%	6,369,400
Mar 23, 2026	14.79	14.79	13.60	13.70	13.70	-8.24%	6,479,696
Mar 20, 2026	15.00	15.41	14.91	14.93	14.93	-2.16%	3,025,800
Mar 19, 2026	15.70	15.75	15.20	15.26	15.26	-3.23%	3,193,230
Mar 18, 2026	15.58	15.78	15.37	15.77	15.77	1.22%	2,791,300
Mar 17, 2026	15.68	15.85	15.58	15.58	15.58	-0.06%	2,628,600
Mar 16, 2026	15.65	15.76	15.43	15.59	15.59	-1.27%	3,484,260
Mar 13, 2026	16.05	16.05	15.71	15.79	15.79	-0.63%	2,502,300
Mar 12, 2026	16.20	16.28	15.88	15.89	15.89	-2.22%	4,529,020
Mar 11, 2026	16.65	16.77	16.23	16.25	16.25	-2.29%	3,201,130
Mar 10, 2026	16.25	16.64	16.20	16.63	16.63	3.16%	2,677,380
Mar 9, 2026	16.40	16.41	15.86	16.12	16.12	-2.42%	4,139,280