SHA:603237 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	14.52	14.55	14.22	14.30	14.30	-1.04%	1,085,098
Aug 3, 2026	14.21	14.49	14.03	14.45	14.45	1.69%	770,540
Jul 31, 2026	14.00	14.30	13.92	14.21	14.21	0.28%	1,053,560
Jul 30, 2026	14.25	14.34	14.00	14.17	14.17	-0.49%	1,328,760
Jul 29, 2026	13.69	14.35	13.67	14.24	14.24	4.17%	1,889,127
Jul 28, 2026	13.63	13.71	13.48	13.67	13.67	0.59%	725,900
Jul 27, 2026	13.34	13.77	13.21	13.59	13.59	2.57%	739,580
Jul 24, 2026	13.63	13.69	13.23	13.25	13.25	-2.50%	585,384
Jul 23, 2026	13.34	13.63	13.34	13.59	13.59	0.97%	726,940
Jul 22, 2026	13.60	13.85	13.45	13.46	13.46	-1.68%	1,066,560
Jul 21, 2026	14.03	14.15	13.57	13.69	13.69	-2.49%	1,630,380
Jul 20, 2026	13.79	14.30	13.79	14.04	14.04	0.79%	1,775,023
Jul 17, 2026	13.93	14.21	13.83	13.93	13.93	-	2,616,519
Jul 16, 2026	13.55	14.00	13.40	13.93	13.93	2.88%	2,396,852
Jul 15, 2026	13.12	13.60	12.90	13.54	13.54	3.20%	1,409,201
Jul 14, 2026	12.80	13.29	12.65	13.12	13.12	2.74%	2,213,759
Jul 13, 2026	13.00	13.00	12.67	12.77	12.77	-0.78%	1,036,340
Jul 10, 2026	12.58	13.13	12.41	12.87	12.87	2.31%	1,425,217
Jul 9, 2026	12.85	12.88	12.50	12.58	12.58	-2.02%	806,041
Jul 8, 2026	12.77	12.92	12.58	12.84	12.84	0.55%	1,065,465
Jul 7, 2026	13.24	13.24	12.76	12.77	12.77	-3.55%	1,216,396
Jul 6, 2026	13.09	13.37	13.05	13.24	13.24	0.30%	1,200,272
Jul 3, 2026	13.18	13.30	13.01	13.20	13.20	1.38%	1,427,900
Jul 2, 2026	12.65	13.15	12.60	13.02	13.02	2.84%	1,841,666
Jul 1, 2026	12.36	12.81	12.30	12.66	12.66	2.26%	1,285,899
Jun 30, 2026	12.47	12.54	12.15	12.38	12.38	-0.88%	1,470,556
Jun 29, 2026	12.37	12.64	12.00	12.49	12.49	0.89%	1,707,843
Jun 26, 2026	12.70	12.70	12.25	12.38	12.38	-2.83%	1,618,400
Jun 25, 2026	12.10	12.96	12.10	12.74	12.74	-1.24%	1,615,424
Jun 24, 2026	13.45	13.56	12.83	12.90	12.90	-3.44%	1,423,321
Jun 23, 2026	13.12	13.59	13.09	13.36	13.36	1.83%	1,768,758
Jun 22, 2026	13.26	13.36	12.80	13.12	13.12	-2.09%	2,535,224
Jun 18, 2026	13.65	13.65	13.25	13.40	13.40	-3.04%	2,726,954
Jun 17, 2026	14.50	14.66	13.63	13.82	13.82	-5.60%	3,762,272
Jun 16, 2026	15.06	15.10	14.58	14.64	14.64	-2.85%	2,172,839
Jun 15, 2026	15.10	15.34	14.83	15.07	15.07	-1.82%	3,176,380
Jun 12, 2026	14.48	15.88	14.39	15.35	15.35	6.01%	4,351,447
Jun 11, 2026	14.53	14.87	14.32	14.48	14.48	-0.34%	2,153,138
Jun 10, 2026	14.80	14.88	14.44	14.53	14.53	-2.15%	2,219,921
Jun 9, 2026	15.20	15.27	14.80	14.85	14.85	-1.85%	1,864,503
Jun 8, 2026	15.80	16.10	15.47	15.63	15.13	-1.82%	2,017,771
Jun 5, 2026	15.86	16.11	15.81	15.92	15.41	0.38%	1,923,353
Jun 4, 2026	15.58	16.20	15.50	15.86	15.35	-0.25%	2,615,809
Jun 3, 2026	16.58	16.58	15.90	15.90	15.39	-2.69%	2,621,714
Jun 2, 2026	16.46	16.56	16.21	16.34	15.82	-0.67%	2,068,714
Jun 1, 2026	16.22	16.48	15.99	16.45	15.92	1.98%	2,906,924
May 29, 2026	15.90	16.14	15.75	16.13	15.61	0.62%	2,374,962
May 28, 2026	15.91	16.33	15.85	16.03	15.52	1.46%	2,710,774
May 27, 2026	15.98	16.01	15.51	15.80	15.29	-1.19%	1,963,631
May 26, 2026	16.12	16.12	15.89	15.99	15.48	-0.81%	1,250,960