SHA:603137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	13.95	14.09	13.88	13.95	13.95	-	2,469,677
May 6, 2026	13.85	14.07	13.85	13.95	13.95	0.79%	3,029,617
Apr 30, 2026	13.89	14.00	13.76	13.84	13.84	-0.29%	2,126,235
Apr 29, 2026	13.75	13.97	13.74	13.88	13.88	0.14%	2,816,581
Apr 28, 2026	13.58	13.94	13.49	13.86	13.86	3.51%	4,541,343
Apr 27, 2026	13.13	13.43	12.92	13.39	13.39	1.90%	3,171,307
Apr 24, 2026	13.05	13.17	12.93	13.14	13.14	0.54%	2,707,823
Apr 23, 2026	13.19	13.23	13.01	13.07	13.07	-1.13%	1,780,317
Apr 22, 2026	13.21	13.32	13.12	13.22	13.22	-0.23%	1,888,940
Apr 21, 2026	13.46	13.47	13.10	13.25	13.25	-1.56%	2,268,900
Apr 20, 2026	13.48	13.49	13.33	13.46	13.46	0.45%	1,672,000
Apr 17, 2026	13.42	13.47	13.31	13.40	13.40	-0.59%	1,638,047
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