SHA:603137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	22.00	22.46	21.29	22.22	22.22	2.07%	14,921,933
Aug 25, 2026	21.86	21.99	21.10	21.77	21.77	-0.91%	13,705,928
Aug 24, 2026	23.25	23.33	21.10	21.97	21.97	-6.07%	18,293,500
Aug 21, 2026	23.50	23.76	22.73	23.39	23.39	-2.05%	14,825,587
Aug 20, 2026	23.18	24.73	22.63	23.88	23.88	-0.87%	20,786,281
Aug 19, 2026	24.91	25.50	24.09	24.09	24.09	-10.01%	17,260,362
Aug 18, 2026	26.18	27.62	25.59	26.77	26.77	2.10%	27,017,841
Aug 17, 2026	25.45	26.78	24.60	26.22	26.22	0.54%	27,781,001
Aug 14, 2026	29.35	29.88	26.08	26.08	26.08	-10.01%	33,973,250
Aug 13, 2026	30.87	33.00	28.85	28.98	28.98	-7.12%	37,002,352
Aug 12, 2026	30.00	32.76	29.13	31.20	31.20	2.83%	42,658,192
Aug 11, 2026	27.25	30.34	26.84	30.34	30.34	10.01%	34,099,714
Aug 10, 2026	28.34	28.52	25.34	27.58	27.58	0.29%	37,212,509
Aug 7, 2026	24.50	27.50	24.28	27.50	27.50	10.00%	24,801,627
Aug 6, 2026	25.82	26.53	24.80	25.00	25.00	-4.47%	26,242,744
Aug 5, 2026	25.97	26.99	24.51	26.17	26.17	0.58%	34,747,159
Aug 4, 2026	25.55	26.20	23.94	26.02	26.02	2.00%	33,350,657
Aug 3, 2026	24.49	26.50	23.71	25.51	25.51	2.04%	33,159,721
Jul 31, 2026	28.83	28.83	24.91	25.00	25.00	-4.62%	47,270,364
Jul 30, 2026	23.48	26.21	22.58	26.21	26.21	9.99%	31,652,264
Jul 29, 2026	24.22	24.99	22.94	23.83	23.83	-6.51%	30,662,368
Jul 28, 2026	26.93	28.25	25.49	25.49	25.49	-9.99%	26,665,597
Jul 27, 2026	26.28	28.32	23.86	28.32	28.32	6.83%	30,536,704
Jul 24, 2026	24.60	27.55	24.60	26.51	26.51	2.75%	30,054,003
Jul 23, 2026	24.50	25.94	23.67	25.80	25.80	4.58%	32,365,377
Jul 22, 2026	22.98	25.40	22.51	24.67	24.67	5.43%	34,495,969
Jul 21, 2026	23.37	25.79	23.37	23.40	23.40	-9.90%	40,052,972
Jul 20, 2026	27.60	31.74	25.97	25.97	25.97	-9.98%	42,587,880
Jul 17, 2026	28.85	28.85	28.85	28.85	28.85	-9.98%	2,309,400
Jul 16, 2026	32.05	32.05	32.05	32.05	32.05	-10.00%	2,709,400
Jul 15, 2026	32.88	35.61	31.18	35.61	35.61	10.01%	30,737,917
Jul 14, 2026	31.00	32.37	28.02	32.37	32.37	9.99%	36,924,688
Jul 13, 2026	25.53	29.43	25.53	29.43	29.43	10.02%	27,758,523
Jul 10, 2026	27.72	27.72	26.54	26.75	26.75	6.15%	38,703,169
Jul 9, 2026	24.21	25.20	24.10	25.20	25.20	10.00%	13,201,466
Jul 8, 2026	22.91	22.91	22.80	22.91	22.91	9.99%	46,714,685
Jul 7, 2026	20.83	20.83	20.83	20.83	20.83	9.98%	728,947
Jul 6, 2026	18.94	18.94	18.94	18.94	18.94	9.99%	724,460
Jul 3, 2026	17.22	17.22	17.22	17.22	17.22	10.03%	605,480
Jul 2, 2026	15.65	15.65	15.65	15.65	15.65	9.98%	363,200
Jul 1, 2026	14.23	14.23	14.23	14.23	14.23	9.97%	512,000
Jun 15, 2026	11.87	12.94	11.86	12.94	12.94	10.03%	2,712,900
Jun 12, 2026	11.58	11.80	11.41	11.76	11.76	1.91%	1,883,576
Jun 11, 2026	11.44	11.60	11.20	11.54	11.54	-0.09%	1,083,156
Jun 10, 2026	11.63	11.72	11.36	11.55	11.55	-1.03%	1,252,300
Jun 9, 2026	11.72	11.94	11.58	11.67	11.67	-0.77%	1,202,200
Jun 8, 2026	11.96	12.15	11.46	11.76	11.76	-3.21%	1,771,840
Jun 5, 2026	11.82	12.23	11.72	12.15	12.15	2.79%	2,147,420
Jun 4, 2026	12.06	12.17	11.79	11.82	11.82	-2.72%	1,309,323
Jun 3, 2026	12.35	12.40	12.04	12.15	12.15	-1.54%	1,633,760