SHA:603137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	12.87	12.88	12.33	12.34	12.34	-4.19%	1,828,620
Jun 1, 2026	12.57	12.88	12.33	12.88	12.88	1.74%	1,802,080
May 29, 2026	13.00	13.03	12.45	12.66	12.66	-2.84%	1,902,200
May 28, 2026	13.09	13.09	12.80	13.03	13.03	0.31%	1,618,642
May 27, 2026	13.29	13.33	12.81	12.99	12.99	-2.40%	1,960,142
May 26, 2026	13.43	13.47	13.18	13.31	13.31	-1.63%	2,877,320
May 25, 2026	13.56	13.67	13.27	13.53	13.53	-0.44%	2,563,083
May 22, 2026	13.35	13.62	13.15	13.59	13.59	1.95%	2,246,880
May 21, 2026	13.61	13.76	13.20	13.33	13.33	-2.91%	2,389,532
May 20, 2026	13.82	13.82	13.61	13.73	13.73	-0.65%	1,494,900
May 19, 2026	13.80	13.93	13.75	13.82	13.82	-0.22%	1,635,869
May 18, 2026	13.72	13.86	13.70	13.85	13.85	-	2,344,900
May 15, 2026	13.72	13.92	13.70	13.85	13.85	-	2,649,820
May 14, 2026	13.88	13.90	13.70	13.85	13.85	-0.29%	1,967,200
May 13, 2026	13.87	13.91	13.69	13.89	13.89	0.29%	1,910,380
May 12, 2026	14.16	14.20	13.77	13.85	13.85	-2.05%	2,068,300
May 11, 2026	14.18	14.25	14.08	14.14	14.14	0.07%	2,223,638
May 8, 2026	13.94	14.19	13.85	14.13	14.13	1.29%	2,207,440