SHA:603138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	11.49	11.81	11.26	11.81	11.81	3.32%	4,583,999
Jul 24, 2026	11.77	11.77	11.36	11.43	11.43	-3.87%	4,696,500
Jul 23, 2026	11.64	11.97	11.55	11.89	11.89	2.06%	5,850,000
Jul 22, 2026	11.65	11.94	11.55	11.65	11.65	-0.85%	6,579,000
Jul 21, 2026	11.61	11.80	10.80	11.75	11.75	1.12%	10,859,504
Jul 20, 2026	11.89	12.37	11.43	11.62	11.62	-2.27%	8,381,100
Jul 17, 2026	12.60	12.74	11.63	11.89	11.89	-6.23%	9,050,300
Jul 16, 2026	12.30	13.05	12.30	12.68	12.68	-0.16%	5,501,894
Jul 15, 2026	12.49	13.08	12.49	12.70	12.70	-0.55%	6,439,748
Jul 14, 2026	12.93	12.93	12.24	12.77	12.77	-0.31%	6,976,545
Jul 13, 2026	13.62	13.66	12.78	12.81	12.81	-5.53%	7,384,041
Jul 10, 2026	13.17	14.12	13.04	13.56	13.56	1.95%	8,108,310
Jul 9, 2026	13.04	13.33	12.80	13.30	13.30	0.76%	6,956,706
Jul 8, 2026	12.78	13.49	12.78	13.20	13.20	3.29%	7,607,549
Jul 7, 2026	13.32	13.36	12.77	12.78	12.78	-3.84%	5,855,191
Jul 6, 2026	13.87	13.88	13.28	13.29	13.29	-4.11%	6,266,520
Jul 3, 2026	14.11	14.23	13.85	13.86	13.86	-1.42%	6,720,085
Jul 2, 2026	14.59	14.75	13.98	14.06	14.06	-3.70%	8,499,920
Jul 1, 2026	14.06	15.04	14.04	14.60	14.60	3.91%	10,857,780
Jun 30, 2026	13.75	14.09	13.51	14.05	14.05	2.41%	5,944,177
Jun 29, 2026	13.99	14.05	13.50	13.72	13.72	-1.93%	8,046,800
Jun 26, 2026	14.70	14.70	13.86	13.99	13.99	-4.96%	9,427,300
Jun 25, 2026	15.25	15.32	14.66	14.72	14.72	-3.85%	8,461,454
Jun 24, 2026	15.42	15.55	15.00	15.31	15.31	-1.80%	6,599,639
Jun 23, 2026	15.65	15.91	15.48	15.59	15.59	-0.70%	7,939,413
Jun 22, 2026	15.83	15.90	15.18	15.70	15.70	-1.07%	8,547,364
Jun 18, 2026	15.91	16.17	15.63	15.87	15.87	-0.38%	6,793,000
Jun 17, 2026	16.13	16.39	15.80	15.93	15.93	-2.15%	6,569,500
Jun 16, 2026	16.20	16.49	15.71	16.28	16.28	-0.12%	7,800,940
Jun 15, 2026	16.58	16.65	16.20	16.30	16.30	0.56%	7,073,402
Jun 12, 2026	16.55	16.84	16.14	16.21	16.21	-0.86%	7,778,503
Jun 11, 2026	16.72	16.97	16.08	16.35	16.35	-4.11%	8,536,300
Jun 10, 2026	17.33	17.67	16.70	17.05	17.05	-2.74%	8,313,111
Jun 9, 2026	17.53	18.08	17.26	17.53	17.53	2.34%	11,476,900
Jun 8, 2026	16.75	17.78	16.73	17.13	17.13	-2.84%	9,977,544
Jun 5, 2026	17.80	18.10	17.46	17.63	17.63	-2.11%	11,256,210
Jun 4, 2026	18.32	18.40	17.52	18.01	18.01	-2.17%	15,379,790
Jun 3, 2026	17.13	18.88	17.10	18.41	18.41	6.17%	25,487,060
Jun 2, 2026	17.73	17.80	16.76	17.34	17.34	-1.98%	20,924,100
Jun 1, 2026	16.01	17.69	16.01	17.69	17.69	10.01%	20,429,400
May 29, 2026	16.80	17.34	15.90	16.08	16.08	-3.42%	12,226,660
May 28, 2026	16.94	17.00	15.91	16.65	16.65	3.22%	13,490,110
May 27, 2026	16.60	16.82	16.02	16.13	16.13	-3.93%	7,720,746
May 26, 2026	17.30	17.39	16.35	16.79	16.79	-3.95%	11,084,140
May 25, 2026	18.04	18.20	17.22	17.48	17.48	-2.78%	10,081,770
May 22, 2026	17.69	18.14	17.34	17.98	17.98	2.16%	10,714,230
May 21, 2026	18.97	19.13	17.48	17.60	17.60	-5.88%	15,794,020
May 20, 2026	19.20	19.50	18.65	18.70	18.70	-3.76%	10,381,390
May 19, 2026	19.13	19.85	19.06	19.43	19.43	1.57%	11,591,130
May 18, 2026	18.40	19.35	18.40	19.13	19.13	3.13%	13,385,850