SHA:603138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	16.33	17.94	16.33	17.94	17.94	9.99%	31,262,010
Jan 22, 2026	16.11	16.43	16.11	16.31	16.31	0.31%	8,294,884
Jan 21, 2026	16.22	16.53	16.03	16.26	16.26	-0.31%	9,283,100
Jan 20, 2026	16.40	16.81	16.22	16.31	16.31	-0.12%	12,190,720
Jan 19, 2026	16.30	16.72	16.22	16.33	16.33	-1.15%	13,405,800
Jan 16, 2026	17.18	17.60	16.50	16.52	16.52	-2.42%	22,169,838
Jan 15, 2026	17.04	17.46	16.62	16.93	16.93	-1.34%	26,492,687
Jan 14, 2026	16.93	18.68	16.60	17.16	17.16	-1.15%	55,388,620
Jan 13, 2026	15.99	17.36	15.66	17.36	17.36	10.01%	49,539,060
Jan 12, 2026	15.40	15.85	15.28	15.78	15.78	3.95%	14,112,472
Jan 9, 2026	15.00	15.18	14.94	15.18	15.18	1.61%	6,971,435
Jan 8, 2026	14.76	15.07	14.63	14.94	14.94	1.77%	6,442,534
Jan 7, 2026	14.89	15.20	14.67	14.68	14.68	0.55%	9,261,546
Jan 6, 2026	14.60	14.65	14.47	14.60	14.60	0.69%	4,184,094
Jan 5, 2026	14.25	14.51	14.20	14.50	14.50	1.97%	4,161,141
Dec 31, 2025	14.09	14.32	14.00	14.22	14.22	0.85%	3,768,700
Dec 30, 2025	14.18	14.39	14.04	14.10	14.10	-1.47%	4,366,652
Dec 29, 2025	14.15	14.56	14.02	14.31	14.31	1.35%	4,736,130
Dec 26, 2025	13.98	14.46	13.88	14.12	14.12	0.86%	5,207,600
Dec 25, 2025	13.95	14.04	13.88	14.00	14.00	0.50%	3,023,660
Dec 24, 2025	13.80	14.01	13.74	13.93	13.93	0.80%	2,345,192
Dec 23, 2025	14.07	14.08	13.77	13.82	13.82	-1.14%	2,346,700
Dec 22, 2025	14.00	14.09	13.91	13.98	13.98	-0.14%	2,292,260
Dec 19, 2025	13.93	14.10	13.90	14.00	14.00	0.21%	2,629,500
Dec 18, 2025	13.58	14.12	13.58	13.97	13.97	1.75%	3,834,414
Dec 17, 2025	13.94	13.94	13.43	13.73	13.73	-0.87%	4,340,423
Dec 16, 2025	13.87	13.92	13.56	13.85	13.85	-0.50%	3,949,540
Dec 15, 2025	13.80	14.16	13.68	13.92	13.92	0.14%	3,855,175
Dec 12, 2025	14.00	14.12	13.86	13.90	13.90	-0.71%	3,059,300
Dec 11, 2025	14.32	14.33	14.00	14.00	14.00	-2.10%	3,342,758
Dec 10, 2025	14.29	14.34	14.12	14.30	14.30	-0.56%	3,041,340
Dec 9, 2025	14.40	14.62	14.34	14.38	14.38	-0.62%	3,304,897
Dec 8, 2025	14.47	14.65	14.44	14.47	14.47	-0.07%	3,953,759
Dec 5, 2025	14.29	14.57	13.99	14.48	14.48	1.97%	4,797,900
Dec 4, 2025	14.50	14.60	14.10	14.20	14.20	-2.94%	5,839,869
Dec 3, 2025	15.23	15.36	14.54	14.63	14.63	-3.18%	7,063,500
Dec 2, 2025	15.20	15.30	15.06	15.11	15.11	-1.18%	3,764,500
Dec 1, 2025	15.29	15.40	15.18	15.29	15.29	-0.46%	3,905,588
Nov 28, 2025	15.24	15.48	15.13	15.36	15.36	1.05%	4,129,478
Nov 27, 2025	15.41	15.50	15.20	15.20	15.20	-1.30%	4,776,500
Nov 26, 2025	15.64	15.93	15.35	15.40	15.40	-1.22%	8,707,288
Nov 25, 2025	15.41	16.00	15.32	15.59	15.59	0.13%	19,213,990
Nov 24, 2025	14.57	15.86	14.49	15.57	15.57	7.98%	19,893,600
Nov 21, 2025	14.82	14.99	14.35	14.42	14.42	-3.55%	5,225,331
Nov 20, 2025	15.07	15.20	14.81	14.95	14.95	-0.73%	4,470,200
Nov 19, 2025	15.33	15.33	15.00	15.06	15.06	-1.89%	4,218,500
Nov 18, 2025	15.17	15.48	15.08	15.35	15.35	0.66%	4,062,027
Nov 17, 2025	15.04	15.27	14.92	15.25	15.25	1.67%	3,865,800
Nov 14, 2025	15.12	15.23	14.99	15.00	15.00	-1.51%	3,030,456
Nov 13, 2025	15.14	15.23	15.03	15.23	15.23	0.66%	3,257,000