SHA:603538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	43.24	43.24	43.24	43.24	43.24	10.00%	16,867,430
Apr 7, 2026	40.80	42.77	38.13	39.31	39.31	-1.72%	65,666,567
Apr 3, 2026	40.20	44.43	40.00	40.00	40.00	-5.48%	89,679,723
Apr 2, 2026	38.51	43.77	37.72	42.32	42.32	6.36%	94,704,860
Apr 1, 2026	40.90	41.72	36.81	39.79	39.79	-2.71%	87,532,541
Mar 31, 2026	43.97	43.99	39.02	40.90	40.90	-5.10%	85,845,020
Mar 30, 2026	43.10	43.10	42.40	43.10	43.10	10.01%	8,906,321
Mar 27, 2026	37.94	39.18	37.17	39.18	39.18	9.99%	21,218,170
Mar 26, 2026	33.67	35.62	33.67	35.62	35.62	10.01%	28,784,340
Mar 25, 2026	31.56	32.38	31.10	32.38	32.38	9.99%	29,169,070
Mar 24, 2026	27.70	29.44	27.34	29.44	29.44	10.01%	18,904,020
Mar 23, 2026	27.92	29.45	26.46	26.76	26.76	-3.88%	46,384,740
Mar 20, 2026	26.88	27.84	26.01	27.84	27.84	10.00%	30,742,910
Mar 19, 2026	25.80	25.97	24.00	25.31	25.31	-3.98%	20,265,950
Mar 18, 2026	26.13	26.90	25.41	26.36	26.36	-	27,802,310
Mar 17, 2026	25.10	26.75	24.55	26.36	26.36	4.89%	33,616,840
Mar 16, 2026	25.37	26.10	24.67	25.13	25.13	-0.95%	31,590,940
Mar 13, 2026	23.08	25.37	22.58	25.37	25.37	10.02%	22,727,090
Mar 12, 2026	23.19	23.45	22.89	23.06	23.06	-1.45%	6,400,137
Mar 11, 2026	23.23	23.57	23.08	23.40	23.40	0.56%	10,820,360
Mar 10, 2026	22.68	23.68	22.45	23.27	23.27	3.06%	12,072,380
Mar 9, 2026	22.10	22.97	21.90	22.58	22.58	1.21%	11,881,720
Mar 6, 2026	20.59	22.48	20.43	22.31	22.31	8.41%	15,494,446
Mar 5, 2026	20.73	20.95	20.32	20.58	20.58	1.28%	4,607,706
Mar 4, 2026	20.74	21.05	20.22	20.32	20.32	-2.91%	5,298,053
Mar 3, 2026	22.09	22.24	20.87	20.93	20.93	-5.25%	7,862,620
Mar 2, 2026	22.15	22.44	21.98	22.09	22.09	-1.30%	7,354,354
Feb 27, 2026	21.40	22.46	21.35	22.38	22.38	4.43%	10,358,070
Feb 26, 2026	21.51	21.66	21.28	21.43	21.43	-0.37%	4,174,359
Feb 25, 2026	21.47	21.54	21.30	21.51	21.51	0.19%	2,874,097
Feb 24, 2026	21.29	21.70	21.22	21.47	21.47	1.37%	3,094,154
Feb 13, 2026	21.22	21.83	21.16	21.18	21.18	0.09%	3,744,918
Feb 12, 2026	21.26	21.32	21.11	21.16	21.16	-0.75%	2,435,239
Feb 11, 2026	21.31	21.46	21.31	21.32	21.32	-0.37%	2,633,381
Feb 10, 2026	21.32	21.66	21.19	21.40	21.40	0.38%	3,339,600
Feb 9, 2026	21.48	21.66	21.18	21.32	21.32	-0.70%	4,069,887
Feb 6, 2026	20.99	21.67	20.80	21.47	21.47	2.14%	6,871,414
Feb 5, 2026	20.80	21.41	20.80	21.02	21.02	0.72%	5,384,772
Feb 4, 2026	20.68	21.25	20.61	20.87	20.87	0.92%	4,326,539
Feb 3, 2026	20.51	20.69	20.21	20.68	20.68	1.72%	4,118,129
Feb 2, 2026	21.21	21.44	20.25	20.33	20.33	-4.64%	5,941,684
Jan 30, 2026	21.42	21.66	21.00	21.32	21.32	0.09%	6,042,026
Jan 29, 2026	21.70	21.95	21.25	21.30	21.30	-2.11%	6,155,449
Jan 28, 2026	22.30	22.52	21.74	21.76	21.76	-2.20%	6,321,698
Jan 27, 2026	22.50	22.65	21.25	22.25	22.25	-1.02%	11,514,170
Jan 26, 2026	22.21	22.80	22.09	22.48	22.48	1.26%	14,083,380
Jan 23, 2026	20.85	22.38	20.82	22.20	22.20	6.83%	19,138,791
Jan 22, 2026	20.68	20.82	20.64	20.78	20.78	0.53%	3,366,845
Jan 21, 2026	20.62	20.84	20.47	20.67	20.67	0.24%	3,518,228
Jan 20, 2026	20.68	20.90	20.47	20.62	20.62	0.29%	4,376,057