SHA:603237 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	14.77	14.82	14.20	14.23	14.23	-3.66%	2,441,684
Oct 26, 2026	14.68	14.88	14.54	14.77	14.77	0.54%	1,923,740
Oct 23, 2026	14.23	14.76	14.10	14.69	14.69	2.58%	3,200,217
Oct 22, 2026	14.59	14.76	14.26	14.32	14.32	-2.52%	3,059,752
Oct 21, 2026	14.79	15.01	14.64	14.69	14.69	-0.68%	3,206,700
Oct 20, 2026	14.96	15.17	14.67	14.79	14.79	-1.20%	5,172,360
Oct 19, 2026	14.75	15.25	14.70	14.97	14.97	-2.28%	7,645,166
Oct 16, 2026	16.14	16.30	14.92	15.32	15.32	-6.98%	13,185,966
Oct 15, 2026	14.82	16.47	14.72	16.47	16.47	10.02%	8,757,199
Oct 14, 2026	15.00	15.21	14.87	14.97	14.97	-0.60%	2,302,404
Oct 13, 2026	15.00	15.16	14.69	15.06	15.06	-0.20%	1,326,800
Oct 12, 2026	15.30	15.40	15.00	15.09	15.09	-1.50%	2,130,129
Oct 9, 2026	15.40	15.40	14.99	15.32	15.32	-0.07%	1,753,400
Oct 8, 2026	15.04	15.37	15.04	15.33	15.33	0.86%	1,599,928
Sep 30, 2026	15.25	15.41	15.10	15.20	15.20	0.33%	1,358,384
Sep 29, 2026	15.29	15.40	15.04	15.15	15.15	-0.79%	1,326,800
Sep 28, 2026	15.14	15.36	15.06	15.27	15.27	1.13%	1,949,204
Sep 24, 2026	15.23	15.31	15.08	15.10	15.10	-0.46%	1,483,400
Sep 23, 2026	15.30	15.37	15.05	15.17	15.17	-0.59%	1,618,140
Sep 22, 2026	15.08	15.30	14.95	15.26	15.26	0.59%	1,545,328
Sep 21, 2026	14.81	15.25	14.65	15.17	15.17	2.43%	2,585,344
Sep 18, 2026	14.81	14.93	14.61	14.81	14.81	0.14%	1,630,399
Sep 17, 2026	14.63	14.80	14.38	14.79	14.79	1.09%	1,966,092
Sep 16, 2026	14.58	14.67	14.32	14.63	14.63	0.83%	1,881,100
Sep 15, 2026	14.83	14.84	14.51	14.51	14.51	-2.16%	2,189,140
Sep 14, 2026	14.71	14.93	14.58	14.83	14.83	0.14%	2,332,540
Sep 11, 2026	15.32	15.43	14.71	14.81	14.81	-4.33%	2,452,396
Sep 10, 2026	16.05	16.05	15.44	15.48	15.48	-2.64%	2,433,740
Sep 9, 2026	16.27	16.27	15.84	15.90	15.90	-2.27%	2,589,579
Sep 8, 2026	16.15	16.39	16.07	16.27	16.27	0.81%	2,979,970
Sep 7, 2026	16.15	16.40	16.05	16.14	16.14	-0.55%	3,867,234
Sep 4, 2026	16.12	16.54	15.98	16.23	16.23	0.43%	4,562,680
Sep 3, 2026	15.89	16.69	15.89	16.16	16.16	0.94%	5,421,784
Sep 2, 2026	15.94	16.12	15.60	16.01	16.01	0.82%	6,294,960
Sep 1, 2026	15.60	16.26	15.50	15.88	15.88	1.47%	7,149,689
Aug 31, 2026	15.34	16.16	15.34	15.65	15.65	0.51%	8,486,117
Aug 28, 2026	16.74	16.74	15.50	15.57	15.57	-1.95%	12,042,207
Aug 27, 2026	15.70	15.88	15.70	15.88	15.88	9.97%	3,596,699
Aug 26, 2026	14.28	14.52	14.20	14.44	14.44	0.56%	1,018,367
Aug 25, 2026	14.39	14.40	14.13	14.36	14.36	1.34%	1,111,992
Aug 24, 2026	14.14	14.31	13.96	14.17	14.17	0.14%	1,034,443
Aug 21, 2026	14.18	14.28	13.98	14.15	14.15	-0.91%	1,120,500
Aug 20, 2026	14.00	14.35	14.00	14.28	14.28	0.99%	1,033,857
Aug 19, 2026	14.26	14.58	14.13	14.14	14.14	-2.15%	1,405,840
Aug 18, 2026	14.19	14.62	14.19	14.45	14.45	0.91%	1,471,397
Aug 17, 2026	14.32	14.39	14.00	14.32	14.32	0.21%	1,605,140
Aug 14, 2026	14.39	14.77	13.68	14.29	14.29	-0.90%	1,927,900
Aug 13, 2026	14.63	14.75	14.42	14.42	14.42	-1.57%	858,492
Aug 12, 2026	14.52	14.67	14.47	14.65	14.65	0.76%	657,468
Aug 11, 2026	14.61	14.65	14.45	14.54	14.54	-0.48%	626,512