SHA:603138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	32,202,780
Sep 15, 2026	14.12	15.49	14.11	14.85	14.85	5.47%	42,864,040
Sep 14, 2026	14.44	14.79	13.65	14.08	14.08	-4.28%	20,491,210
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%	21,315,430
Sep 8, 2026	14.52	14.58	14.18	14.36	14.36	-2.64%	22,904,810
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
Aug 13, 2026	13.70	13.88	13.28	13.29	13.29	-2.42%	8,483,895
Aug 12, 2026	13.41	14.02	13.20	13.62	13.62	2.02%	11,017,550
Aug 11, 2026	13.51	13.53	13.05	13.35	13.35	-0.60%	5,367,752
Aug 10, 2026	13.27	13.47	13.12	13.43	13.43	0.67%	4,989,093
Aug 7, 2026	13.53	13.54	12.88	13.34	13.34	-1.26%	8,589,856
Aug 6, 2026	13.37	14.03	13.33	13.51	13.51	-0.22%	8,477,756
Aug 5, 2026	13.38	13.88	13.35	13.54	13.54	1.50%	9,759,948
Aug 4, 2026	12.98	13.58	12.97	13.34	13.34	4.22%	12,727,500
Aug 3, 2026	12.51	12.89	12.38	12.80	12.80	2.56%	10,332,929
Jul 31, 2026	11.75	12.78	11.66	12.48	12.48	7.12%	13,102,109
Jul 30, 2026	12.12	12.28	11.59	11.65	11.65	-2.75%	7,801,600
Jul 29, 2026	11.95	12.15	11.59	11.98	11.98	0.25%	7,067,474
Jul 28, 2026	11.71	12.20	11.65	11.95	11.95	1.19%	5,408,200
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