SHA:603137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	16.37	16.37	15.98	16.19	16.19	-2.12%	3,639,530
Oct 23, 2026	15.98	16.55	15.05	16.54	16.54	0.85%	8,061,300
Oct 22, 2026	17.10	17.22	16.33	16.40	16.40	-3.81%	4,241,300
Oct 21, 2026	16.92	17.49	16.91	17.05	17.05	1.01%	4,486,876
Oct 20, 2026	16.64	17.13	16.62	16.88	16.88	0.48%	4,305,369
Oct 19, 2026	16.71	16.89	15.98	16.80	16.80	-0.24%	5,412,088
Oct 16, 2026	17.42	17.53	16.77	16.84	16.84	-1.81%	4,845,296
Oct 15, 2026	17.15	17.70	16.99	17.15	17.15	-3.11%	5,704,450
Oct 14, 2026	18.03	18.50	17.62	17.70	17.70	-1.83%	6,068,620
Oct 13, 2026	17.47	18.19	17.05	18.03	18.03	0.78%	7,423,100
Oct 12, 2026	18.86	18.86	17.80	17.89	17.89	-4.08%	8,401,145
Oct 9, 2026	19.37	19.38	17.62	18.65	18.65	-4.65%	17,884,502
Oct 8, 2026	18.01	19.56	18.00	19.56	19.56	10.01%	7,300,745
Sep 30, 2026	18.05	18.56	17.72	17.78	17.78	-1.11%	5,076,900
Sep 29, 2026	18.18	18.49	17.97	17.98	17.98	-2.23%	5,919,510
Sep 28, 2026	19.36	19.53	18.31	18.39	18.39	-6.32%	8,996,564
Sep 24, 2026	19.60	20.32	19.56	19.63	19.63	-2.14%	10,204,902
Sep 23, 2026	20.78	21.46	19.71	20.06	20.06	-3.09%	16,804,302
Sep 22, 2026	19.83	21.43	19.83	20.70	20.70	4.49%	22,775,816
Sep 21, 2026	20.60	20.60	19.69	19.81	19.81	1.02%	10,457,539
Sep 18, 2026	19.30	19.89	19.26	19.61	19.61	2.30%	8,440,972
Sep 17, 2026	19.20	19.24	18.78	19.17	19.17	0.68%	6,106,000
Sep 16, 2026	18.77	19.21	18.41	19.04	19.04	2.31%	6,757,622
Sep 15, 2026	19.04	19.08	18.53	18.61	18.61	-2.00%	5,691,800
Sep 14, 2026	18.85	19.15	18.76	18.99	18.99	-0.05%	5,403,161
Sep 11, 2026	19.28	19.32	18.63	19.00	19.00	-1.76%	8,638,253
Sep 10, 2026	19.42	20.30	19.19	19.34	19.34	-1.38%	8,214,221
Sep 9, 2026	20.53	20.64	19.50	19.61	19.61	-4.06%	11,808,681
Sep 8, 2026	20.10	20.58	19.78	20.44	20.44	0.99%	10,363,293
Sep 7, 2026	20.17	20.57	20.01	20.24	20.24	0.65%	8,408,817
Sep 4, 2026	20.43	20.60	19.97	20.11	20.11	-1.42%	9,007,275
Sep 3, 2026	21.22	21.22	20.19	20.40	20.40	-1.92%	10,983,903
Sep 2, 2026	21.15	21.57	20.50	20.80	20.80	-5.67%	16,752,845
Sep 1, 2026	22.90	23.00	21.90	22.05	22.05	-1.78%	15,176,398
Aug 31, 2026	22.69	23.99	22.15	22.45	22.45	-1.32%	19,235,209
Aug 28, 2026	23.63	24.30	22.69	22.75	22.75	-6.91%	24,234,308
Aug 27, 2026	22.58	24.44	22.06	24.44	24.44	9.99%	18,892,345
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