SHA:603138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	20.66	21.35	20.50	20.91	20.91	0.05%	15,038,420
Apr 17, 2026	20.64	21.03	19.96	20.90	20.90	-2.75%	23,048,650
Apr 16, 2026	20.35	21.67	20.35	21.49	21.49	5.60%	18,824,280
Apr 15, 2026	20.85	20.95	20.15	20.35	20.35	-3.37%	13,487,670
Apr 14, 2026	20.75	21.37	20.49	21.06	21.06	3.13%	19,010,660
Apr 13, 2026	19.60	20.77	19.52	20.42	20.42	3.13%	18,126,170
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