SHA:603038 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	17.84	18.42	17.20	17.50	-	-2.45%	9,706,265
Aug 31, 2026	16.75	18.00	16.61	17.94	17.94	7.04%	13,876,480
Aug 28, 2026	17.44	17.44	16.70	16.76	16.76	-2.39%	8,533,700
Aug 27, 2026	17.16	17.40	16.70	17.17	17.17	-0.52%	9,902,500
Aug 26, 2026	17.20	17.49	16.89	17.26	17.26	-0.12%	7,718,100
Aug 25, 2026	16.74	17.32	16.34	17.28	17.28	2.25%	9,180,730
Aug 24, 2026	16.78	17.08	16.60	16.90	16.90	0.96%	9,995,302
Aug 21, 2026	16.59	16.82	16.12	16.74	16.74	2.01%	12,149,272
Aug 20, 2026	16.35	16.78	16.00	16.41	16.41	0.67%	12,380,100
Aug 19, 2026	15.80	16.65	15.68	16.30	16.30	1.81%	11,970,300
Aug 18, 2026	16.42	16.45	15.58	16.01	16.01	-1.48%	7,667,900
Aug 17, 2026	16.09	16.31	15.80	16.25	16.25	0.99%	7,021,841
Aug 14, 2026	16.60	16.60	15.65	16.09	16.09	-1.05%	10,070,230
Aug 13, 2026	16.19	16.56	15.88	16.26	16.26	1.82%	13,737,000
Aug 12, 2026	15.78	16.48	15.65	15.97	15.97	0.95%	15,927,669
Aug 11, 2026	15.06	16.45	14.50	15.82	15.82	5.05%	21,605,650
Aug 10, 2026	13.71	15.06	13.71	15.06	15.06	10.01%	7,970,863
Aug 7, 2026	13.68	13.78	13.26	13.69	13.69	-0.22%	3,427,120
Aug 6, 2026	13.38	14.05	13.38	13.72	13.72	1.86%	3,969,900
Aug 5, 2026	13.12	13.53	13.04	13.47	13.47	3.06%	4,326,600
Aug 4, 2026	12.62	13.30	12.52	13.07	13.07	4.06%	5,311,380
Aug 3, 2026	12.08	12.77	12.00	12.56	12.56	4.15%	4,356,187
Jul 31, 2026	11.67	12.31	11.62	12.06	12.06	5.14%	5,714,530
Jul 30, 2026	11.93	12.17	11.43	11.47	11.47	-4.97%	5,620,000
Jul 29, 2026	11.94	12.22	11.76	12.07	12.07	1.34%	4,134,800
Jul 28, 2026	11.93	12.37	11.84	11.91	11.91	-0.58%	3,781,500
Jul 27, 2026	11.95	12.09	11.71	11.98	11.98	1.61%	3,781,842
Jul 24, 2026	11.86	12.05	11.68	11.79	11.79	-2.16%	3,029,873
Jul 23, 2026	11.84	12.14	11.65	12.05	12.05	-0.08%	3,974,200
Jul 22, 2026	12.02	12.39	11.93	12.06	12.06	-0.33%	6,001,400
Jul 21, 2026	12.45	12.52	11.22	12.10	12.10	-2.81%	10,049,000
Jul 20, 2026	13.89	13.96	12.45	12.45	12.45	-9.98%	8,747,681
Jul 17, 2026	14.94	14.94	13.80	13.83	13.83	-6.62%	7,108,300
Jul 16, 2026	14.33	15.50	14.24	14.81	14.81	2.70%	7,068,715
Jul 15, 2026	15.16	15.43	14.22	14.42	14.42	-2.57%	6,441,210
Jul 14, 2026	14.76	14.81	14.20	14.80	14.80	0.75%	4,294,130
Jul 13, 2026	14.50	15.09	14.30	14.69	14.69	-0.81%	6,047,790
Jul 10, 2026	15.10	15.32	14.80	14.81	14.81	-2.63%	3,442,318
Jul 9, 2026	15.00	15.24	14.62	15.21	15.21	0.40%	3,524,760
Jul 8, 2026	15.38	15.69	15.12	15.15	15.15	-2.88%	2,828,700
Jul 7, 2026	15.67	16.11	15.30	15.60	15.60	-1.45%	3,833,330
Jul 6, 2026	16.08	16.39	15.77	15.83	15.83	-0.44%	5,450,210
Jul 3, 2026	15.99	16.29	15.60	15.90	15.90	1.08%	5,172,640
Jul 2, 2026	15.18	16.28	15.12	15.73	15.73	1.55%	4,397,550
Jul 1, 2026	15.96	15.99	15.29	15.49	15.49	-0.71%	4,651,240
Jun 30, 2026	14.41	15.77	14.31	15.60	15.60	7.51%	7,301,120
Jun 29, 2026	14.24	14.55	14.01	14.51	14.51	0.55%	4,673,562
Jun 26, 2026	14.99	15.21	14.37	14.43	14.43	-4.12%	4,147,300
Jun 25, 2026	15.17	15.46	14.56	15.05	15.05	-1.25%	4,782,400
Jun 24, 2026	14.98	15.43	14.75	15.24	15.24	0.73%	3,698,100