SHA:603138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	19.77	21.22	19.77	19.80	19.80	1.28%	18,675,750
Apr 9, 2026	20.00	20.45	19.39	19.55	19.55	-1.81%	24,225,820
Apr 8, 2026	19.19	19.91	19.00	19.91	19.91	10.00%	28,979,990
Apr 7, 2026	18.58	18.78	18.00	18.10	18.10	-2.69%	12,580,940
Apr 3, 2026	19.29	19.57	18.60	18.60	18.60	-2.21%	12,721,300
Apr 2, 2026	19.77	19.90	18.80	19.02	19.02	-5.33%	16,204,520
Apr 1, 2026	20.74	20.94	19.63	20.09	20.09	-2.14%	27,833,600
Mar 31, 2026	19.30	21.07	18.98	20.53	20.53	7.21%	25,144,910
Mar 30, 2026	18.36	19.22	17.96	19.15	19.15	1.86%	11,707,300
Mar 27, 2026	18.48	19.07	18.20	18.80	18.80	-0.11%	8,259,023
Mar 26, 2026	19.62	19.72	18.75	18.82	18.82	-5.05%	11,701,700
Mar 25, 2026	18.90	20.34	18.88	19.82	19.82	5.71%	18,187,940
Mar 24, 2026	18.67	18.79	17.78	18.75	18.75	2.91%	14,543,584
Mar 23, 2026	19.30	19.54	17.97	18.22	18.22	-8.07%	18,490,460
Mar 20, 2026	21.67	21.67	19.68	19.82	19.82	-7.90%	19,056,070
Mar 19, 2026	21.29	22.00	21.29	21.52	21.52	-1.51%	20,297,200
Mar 18, 2026	20.59	22.20	20.20	21.85	21.85	7.95%	31,929,290
Mar 17, 2026	21.20	21.88	20.17	20.24	20.24	-4.62%	18,145,070
Mar 16, 2026	20.33	21.45	19.82	21.22	21.22	4.53%	26,602,070
Mar 13, 2026	22.02	22.05	19.95	20.30	20.30	-7.94%	28,656,360
Mar 12, 2026	22.90	23.02	21.97	22.05	22.05	-5.12%	28,336,488
Mar 11, 2026	23.48	23.90	23.08	23.24	23.24	-3.57%	35,916,530
Mar 10, 2026	24.22	24.90	22.83	24.10	24.10	3.48%	60,994,050
Mar 9, 2026	20.90	23.29	20.47	23.29	23.29	10.01%	44,127,270
Mar 6, 2026	21.00	21.73	20.68	21.17	21.17	-0.14%	18,894,984
Mar 5, 2026	20.94	22.28	20.60	21.20	21.20	4.38%	23,273,830
Mar 4, 2026	20.05	21.12	19.90	20.31	20.31	-1.79%	21,823,410
Mar 3, 2026	22.30	22.88	20.49	20.68	20.68	-7.26%	32,274,560
Mar 2, 2026	21.99	23.20	21.68	22.30	22.30	-2.19%	32,238,370
Feb 27, 2026	22.02	23.30	21.89	22.80	22.80	2.43%	45,506,720
Feb 26, 2026	21.77	23.13	21.77	22.26	22.26	-0.31%	45,837,220
Feb 25, 2026	20.33	22.80	20.00	22.33	22.33	6.69%	53,810,470
Feb 24, 2026	23.50	23.73	20.93	20.93	20.93	-9.98%	31,796,410
Feb 13, 2026	22.62	24.23	21.14	23.25	23.25	2.79%	72,410,880
Feb 12, 2026	22.62	22.62	21.34	22.62	22.62	10.02%	47,814,270
Feb 11, 2026	18.69	20.56	18.61	20.56	20.56	10.01%	32,953,889
Feb 10, 2026	17.74	18.99	17.54	18.69	18.69	4.71%	42,287,991
Feb 9, 2026	18.00	18.30	17.61	17.85	17.85	-2.03%	41,371,880
Feb 6, 2026	16.79	18.22	16.79	18.22	18.22	10.02%	37,270,770
Feb 5, 2026	16.57	16.67	16.31	16.56	16.56	-1.02%	6,468,595
Feb 4, 2026	17.15	17.15	16.46	16.73	16.73	-2.85%	9,204,400
Feb 3, 2026	17.30	17.50	16.83	17.22	17.22	2.20%	9,203,602
Feb 2, 2026	17.72	17.93	16.85	16.85	16.85	-4.53%	11,162,910
Jan 30, 2026	17.50	18.18	17.45	17.65	17.65	-0.68%	12,801,600
Jan 29, 2026	18.18	18.98	17.70	17.77	17.77	-2.31%	21,262,210
Jan 28, 2026	18.33	19.10	18.19	18.19	18.19	-2.10%	17,314,630
Jan 27, 2026	17.88	19.12	17.50	18.58	18.58	4.21%	26,328,870
Jan 26, 2026	17.99	18.84	17.54	17.83	17.83	-0.61%	32,198,970
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