SHA:603138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	14.11	14.23	13.90	13.95	-	-0.78%	3,728,100
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
May 15, 2026	18.71	19.36	18.28	18.55	18.55	-0.80%	10,196,460
May 14, 2026	20.36	20.53	18.70	18.70	18.70	-7.01%	17,157,030
May 13, 2026	19.30	20.28	19.04	20.11	20.11	2.71%	16,453,590
May 12, 2026	20.11	20.13	19.49	19.58	19.58	-3.07%	13,703,810
May 11, 2026	19.91	20.77	19.37	20.20	20.20	1.76%	22,066,260
May 8, 2026	21.40	22.00	19.80	19.85	19.85	-1.73%	22,600,920
May 7, 2026	19.24	20.36	19.12	20.20	20.20	5.04%	14,725,700
May 6, 2026	18.21	19.90	18.21	19.23	19.23	5.60%	16,987,600
Apr 30, 2026	18.75	18.89	17.95	18.21	18.21	-3.29%	13,119,550
Apr 29, 2026	18.79	19.20	18.66	18.83	18.83	-0.11%	8,042,700
Apr 28, 2026	18.93	19.30	18.60	18.85	18.85	-0.68%	8,711,033
Apr 27, 2026	19.58	19.60	18.61	18.98	18.98	-2.52%	10,117,500
Apr 24, 2026	20.05	20.43	18.85	19.47	19.47	-3.13%	14,330,140
Apr 23, 2026	20.18	20.68	19.84	20.10	20.10	-0.40%	12,955,450
Apr 22, 2026	19.74	20.59	19.09	20.18	20.18	2.96%	19,014,110
Apr 21, 2026	20.80	20.80	19.40	19.60	19.60	-6.26%	17,827,900