SHA:603138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.84	15.28	13.93	13.94	13.94	-9.60%	30,271,905
Oct 29, 2026	16.25	16.37	15.31	15.42	15.42	-4.81%	32,278,176
Oct 28, 2026	17.01	17.17	15.89	16.20	16.20	-3.05%	45,022,661
Oct 27, 2026	16.40	18.39	16.35	16.71	16.71	-1.71%	58,650,507
Oct 26, 2026	15.36	17.00	14.54	17.00	17.00	10.03%	43,680,523
Oct 23, 2026	15.25	16.23	15.23	15.45	15.45	-8.69%	53,295,990
Oct 22, 2026	16.92	16.92	15.95	16.92	16.92	10.01%	59,797,828
Oct 21, 2026	15.00	15.38	14.90	15.38	15.38	10.01%	15,316,399
Oct 20, 2026	13.39	14.01	13.14	13.98	13.98	4.02%	13,629,600
Oct 19, 2026	13.09	14.35	13.09	13.44	13.44	2.44%	14,578,515
Oct 16, 2026	13.60	13.86	13.03	13.12	13.12	-2.38%	8,268,910
Oct 15, 2026	13.11	13.85	13.00	13.44	13.44	-1.39%	8,734,470
Oct 14, 2026	14.20	14.20	13.63	13.63	13.63	-4.01%	7,724,800
Oct 13, 2026	13.75	14.35	13.56	14.20	14.20	2.01%	12,237,054
Oct 12, 2026	13.83	14.06	13.43	13.92	13.92	0.14%	11,783,007
Oct 9, 2026	13.10	13.95	12.44	13.90	13.90	5.86%	17,944,057
Oct 8, 2026	13.60	13.95	13.01	13.13	13.13	-4.99%	12,933,220
Sep 30, 2026	14.95	15.03	13.59	13.82	13.82	-8.48%	20,828,499
Sep 29, 2026	14.92	15.30	14.68	15.10	15.10	-1.95%	18,062,270
Sep 28, 2026	14.78	15.42	14.18	15.40	15.40	4.55%	26,342,634
Sep 24, 2026	15.08	15.29	14.63	14.73	14.73	-2.06%	12,973,175
Sep 23, 2026	15.40	15.40	14.99	15.04	15.04	-2.40%	15,864,795
Sep 22, 2026	15.92	15.94	15.22	15.41	15.41	-2.10%	24,690,750
Sep 21, 2026	15.99	16.30	15.33	15.74	15.74	1.09%	39,403,269
Sep 18, 2026	14.41	15.57	14.38	15.57	15.57	10.04%	24,752,705
Sep 17, 2026	14.09	14.80	14.02	14.15	14.15	-1.74%	21,080,440
Sep 16, 2026	14.26	14.66	14.26	14.40	14.40	-3.03%	32,202,784
Sep 15, 2026	14.12	15.49	14.11	14.85	14.85	5.47%	42,864,048
Sep 14, 2026	14.44	14.79	13.65	14.08	14.08	-4.28%	20,491,216
Sep 11, 2026	14.12	14.97	13.88	14.71	14.71	2.58%	28,773,243
Sep 10, 2026	13.80	14.35	13.58	14.34	14.34	2.80%	22,130,897
Sep 9, 2026	14.22	14.39	13.86	13.95	13.95	-2.86%	21,315,438
Sep 8, 2026	14.52	14.58	14.18	14.36	14.36	-2.64%	22,904,819
Sep 7, 2026	14.36	15.05	14.36	14.75	14.75	-3.78%	31,951,835
Sep 4, 2026	15.00	15.95	14.30	15.33	15.33	5.72%	49,450,458
Sep 3, 2026	13.80	14.50	13.66	14.50	14.50	10.02%	9,668,641
Sep 2, 2026	13.18	13.32	13.01	13.18	13.18	-0.98%	3,739,613
Sep 1, 2026	12.99	13.41	12.96	13.31	13.31	1.76%	5,477,309
Aug 31, 2026	12.55	13.10	12.52	13.08	13.08	2.59%	5,274,722
Aug 28, 2026	12.82	13.13	12.73	12.75	12.75	0.31%	5,083,205
Aug 27, 2026	12.81	12.85	12.61	12.71	12.71	-0.86%	4,090,425
Aug 26, 2026	12.80	12.94	12.61	12.82	12.82	0.16%	3,335,552
Aug 25, 2026	12.42	12.82	12.38	12.80	12.80	1.91%	3,499,698
Aug 24, 2026	13.01	13.01	12.36	12.56	12.56	-2.79%	4,809,500
Aug 21, 2026	12.80	12.95	12.56	12.92	12.92	-	3,203,511
Aug 20, 2026	12.72	13.05	12.70	12.92	12.92	1.65%	4,196,775
Aug 19, 2026	13.30	13.38	12.68	12.71	12.71	-5.85%	6,316,125
Aug 18, 2026	13.50	13.60	13.07	13.50	13.50	-0.15%	5,599,398
Aug 17, 2026	13.42	13.60	13.20	13.52	13.52	1.27%	5,972,419
Aug 14, 2026	13.39	13.60	13.04	13.35	13.35	0.45%	6,801,100