SHA:603038 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.97	13.26	12.50	12.52	12.52	-5.01%	6,195,600
Oct 29, 2026	13.56	13.98	13.17	13.18	13.18	-3.65%	5,887,630
Oct 28, 2026	13.45	13.73	13.11	13.68	13.68	2.93%	3,583,800
Oct 27, 2026	13.68	14.08	13.26	13.29	13.29	-2.28%	4,791,700
Oct 26, 2026	13.54	13.84	13.47	13.60	13.60	-0.80%	3,614,030
Oct 23, 2026	13.85	13.85	12.61	13.71	13.71	-1.51%	8,681,600
Oct 22, 2026	14.34	14.40	13.92	13.92	13.92	-2.86%	3,465,400
Oct 21, 2026	14.61	14.74	14.15	14.33	14.33	-1.24%	4,768,300
Oct 20, 2026	14.10	14.53	13.93	14.51	14.51	2.76%	5,022,730
Oct 19, 2026	13.88	14.37	13.21	14.12	14.12	3.29%	7,689,500
Oct 16, 2026	13.88	14.39	13.50	13.67	13.67	-0.94%	5,435,500
Oct 15, 2026	14.64	14.79	13.80	13.80	13.80	-7.38%	6,731,800
Oct 14, 2026	15.16	15.19	14.88	14.90	14.90	-1.78%	2,895,500
Oct 13, 2026	14.75	15.24	14.46	15.17	15.17	0.93%	4,319,999
Oct 12, 2026	15.25	15.57	15.03	15.03	15.03	-1.38%	4,925,530
Oct 9, 2026	15.14	15.57	14.63	15.24	15.24	-	5,989,100
Oct 8, 2026	15.71	15.84	14.98	15.24	15.24	-2.99%	5,360,300
Sep 30, 2026	15.71	15.97	15.40	15.71	15.71	0.19%	4,894,398
Sep 29, 2026	15.53	16.00	15.36	15.68	15.68	0.90%	5,242,100
Sep 28, 2026	16.60	16.87	15.51	15.54	15.54	-7.22%	6,846,499
Sep 24, 2026	17.64	17.64	16.72	16.75	16.75	-3.68%	6,219,300
Sep 23, 2026	17.54	17.75	17.32	17.39	17.39	-1.02%	6,904,300
Sep 22, 2026	17.42	18.54	17.42	17.57	17.57	0.34%	10,476,600
Sep 21, 2026	17.24	17.71	17.17	17.51	17.51	0.92%	6,520,200
Sep 18, 2026	17.06	17.45	16.95	17.35	17.35	2.36%	6,658,382
Sep 17, 2026	16.46	17.10	15.96	16.95	16.95	2.98%	10,967,600
Sep 16, 2026	15.33	16.74	15.20	16.46	16.46	8.15%	12,785,420
Sep 15, 2026	15.56	15.60	15.18	15.22	15.22	-1.36%	3,147,400
Sep 14, 2026	15.45	15.60	15.25	15.43	15.43	-0.45%	3,897,500
Sep 11, 2026	16.21	16.31	15.30	15.50	15.50	-4.26%	5,287,700
Sep 10, 2026	16.78	16.82	16.18	16.19	16.19	-3.75%	4,038,930
Sep 9, 2026	16.49	16.96	16.35	16.82	16.82	2.00%	4,738,600
Sep 8, 2026	16.22	16.77	16.17	16.49	16.49	2.23%	4,618,345
Sep 7, 2026	16.12	16.29	15.90	16.13	16.13	0.06%	5,190,400
Sep 4, 2026	16.54	16.78	16.03	16.12	16.12	-2.24%	8,910,667
Sep 3, 2026	17.31	17.58	16.27	16.49	16.49	-5.72%	12,871,995
Sep 2, 2026	17.40	17.65	17.15	17.49	17.49	-0.06%	7,026,127
Sep 1, 2026	17.84	18.42	17.20	17.50	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%	11,970,301
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