SHA:603038 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	15.65	16.25	15.64	15.89	15.89	0.57%	4,773,400
Jun 9, 2026	16.20	16.48	15.62	15.80	15.80	-2.17%	5,742,500
Jun 8, 2026	15.63	16.58	15.40	16.15	16.15	1.19%	6,403,370
Jun 5, 2026	15.40	16.17	15.36	15.96	15.96	3.37%	5,736,560
Jun 4, 2026	15.67	15.85	15.15	15.44	15.44	-2.71%	4,143,500
Jun 3, 2026	15.66	16.13	15.66	15.87	15.87	-0.38%	3,975,327
Jun 2, 2026	16.31	16.45	15.62	15.93	15.93	-2.75%	6,277,153
Jun 1, 2026	15.35	16.85	15.25	16.38	16.38	6.92%	9,598,300
May 29, 2026	15.72	15.90	15.23	15.32	15.32	-2.54%	4,476,067
May 28, 2026	15.78	16.31	15.38	15.72	15.72	-1.87%	4,392,360
May 27, 2026	15.58	16.59	15.31	16.02	16.02	-2.32%	8,036,320
May 26, 2026	16.27	16.65	16.20	16.40	16.40	-1.50%	4,337,800
May 25, 2026	16.91	16.98	16.29	16.65	16.65	-1.13%	5,938,770
May 22, 2026	16.62	17.11	16.33	16.84	16.84	1.32%	5,838,400
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