SHA:603137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	13.30	13.49	13.20	13.48	13.48	1.05%	1,898,443
Apr 15, 2026	13.48	13.55	13.30	13.34	13.34	-1.33%	2,203,780
Apr 14, 2026	13.51	13.52	13.19	13.52	13.52	0.60%	2,109,200
Apr 13, 2026	13.33	13.45	13.26	13.44	13.44	0.07%	1,505,400
Apr 10, 2026	13.37	13.44	13.25	13.43	13.43	0.60%	1,432,300
Apr 9, 2026	13.52	13.52	13.22	13.35	13.35	-1.40%	1,692,100
Apr 8, 2026	13.47	13.56	13.31	13.54	13.54	2.11%	2,277,200
Apr 7, 2026	13.17	13.34	12.80	13.26	13.26	0.68%	3,264,100
Apr 3, 2026	13.41	13.41	12.97	13.17	13.17	-1.64%	2,903,742
Apr 2, 2026	13.58	13.69	13.23	13.39	13.39	-1.54%	2,160,100
Apr 1, 2026	13.87	13.87	13.50	13.60	13.60	-0.29%	1,780,219
Mar 31, 2026	13.66	13.91	13.44	13.64	13.64	-0.22%	2,037,100
Mar 30, 2026	13.39	13.72	13.28	13.67	13.67	1.26%	2,336,040
Mar 27, 2026	13.29	13.56	13.21	13.50	13.50	0.90%	2,201,535
Mar 26, 2026	13.44	13.57	13.14	13.38	13.38	-0.30%	2,142,967
Mar 25, 2026	13.06	13.49	12.99	13.42	13.42	2.99%	2,788,524
Mar 24, 2026	12.88	13.15	12.50	13.03	13.03	2.28%	2,848,181
Mar 23, 2026	13.18	13.18	12.00	12.74	12.74	-4.14%	2,308,002
Mar 20, 2026	13.71	13.76	13.26	13.29	13.29	-3.06%	2,231,440
Mar 19, 2026	13.97	14.01	13.67	13.71	13.71	-2.63%	1,977,800
Mar 18, 2026	14.07	14.13	13.87	14.08	14.08	-0.07%	1,825,331
Mar 17, 2026	14.23	14.30	13.95	14.09	14.09	-1.05%	2,266,439
Mar 16, 2026	14.14	14.28	14.09	14.24	14.24	0.56%	1,930,100
Mar 13, 2026	14.20	14.29	14.02	14.16	14.16	-0.35%	2,175,933
Mar 12, 2026	14.37	14.38	14.10	14.21	14.21	-1.18%	2,469,800
Mar 11, 2026	14.40	14.56	14.21	14.38	14.38	-0.14%	2,866,200
Mar 10, 2026	14.19	14.40	14.16	14.40	14.40	1.41%	2,968,260
Mar 9, 2026	14.22	14.23	13.82	14.20	14.20	-0.70%	3,924,636
Mar 6, 2026	14.16	14.31	14.00	14.30	14.30	1.56%	2,751,236
Mar 5, 2026	14.12	14.20	13.91	14.08	14.08	-	2,292,200
Mar 4, 2026	14.16	14.16	13.84	14.08	14.08	-0.07%	1,944,600
Mar 3, 2026	14.16	14.29	13.86	14.09	14.09	-0.56%	2,694,720
Mar 2, 2026	14.48	14.66	14.09	14.17	14.17	-3.14%	2,567,060
Feb 27, 2026	14.68	14.68	14.53	14.63	14.63	-0.20%	1,340,700
Feb 26, 2026	14.74	14.78	14.52	14.66	14.66	-0.41%	1,464,940
Feb 25, 2026	14.77	14.88	14.67	14.72	14.72	-0.20%	1,306,556
Feb 24, 2026	14.69	14.79	14.61	14.75	14.75	0.96%	1,853,343
Feb 13, 2026	14.56	14.71	14.45	14.61	14.61	0.48%	1,165,100
Feb 12, 2026	14.67	14.74	14.48	14.54	14.54	-1.16%	1,324,920
Feb 11, 2026	14.72	14.79	14.66	14.71	14.71	-0.07%	1,223,864
Feb 10, 2026	14.80	14.81	14.67	14.72	14.72	-0.27%	1,043,880
Feb 9, 2026	14.68	14.76	14.57	14.76	14.76	1.37%	1,504,216
Feb 6, 2026	14.56	14.70	14.45	14.56	14.56	-0.21%	1,541,380
Feb 5, 2026	14.59	14.66	14.50	14.59	14.59	0.21%	1,291,260
Feb 4, 2026	14.49	14.60	14.46	14.56	14.56	0.55%	1,626,900
Feb 3, 2026	14.35	14.55	14.28	14.48	14.48	1.40%	1,777,060
Feb 2, 2026	14.41	14.56	14.25	14.28	14.28	-0.83%	2,166,280
Jan 30, 2026	14.17	14.48	14.13	14.40	14.40	1.55%	2,327,280
Jan 29, 2026	14.20	14.39	14.03	14.18	14.18	-0.42%	1,675,720
Jan 28, 2026	14.37	14.41	14.22	14.24	14.24	-1.18%	862,663