SHA:603538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	20.68	21.25	20.61	20.87	-	0.92%	3,772,539
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
Jan 19, 2026	20.60	20.75	20.53	20.56	20.56	-0.63%	3,503,857
Jan 16, 2026	20.89	20.97	20.48	20.69	20.69	-0.72%	4,920,718
Jan 15, 2026	20.78	21.03	20.70	20.84	20.84	-0.43%	4,398,450
Jan 14, 2026	21.08	21.52	20.66	20.93	20.93	-1.18%	9,573,595
Jan 13, 2026	21.21	21.86	21.06	21.18	21.18	0.05%	11,041,280
Jan 12, 2026	21.11	21.30	20.94	21.17	21.17	0.33%	7,102,931
Jan 9, 2026	20.97	21.14	20.68	21.10	21.10	0.57%	7,148,673
Jan 8, 2026	20.40	21.22	20.40	20.98	20.98	2.44%	9,247,000
Jan 7, 2026	20.29	20.75	20.26	20.48	20.48	0.89%	6,295,840
Jan 6, 2026	20.21	20.36	20.03	20.30	20.30	0.35%	5,497,616
Jan 5, 2026	19.24	20.33	19.20	20.23	20.23	5.15%	9,119,094
Dec 31, 2025	19.45	19.49	19.20	19.24	19.24	-1.23%	3,373,121
Dec 30, 2025	19.37	19.52	19.26	19.48	19.48	0.10%	3,243,140
Dec 29, 2025	19.68	19.68	19.40	19.46	19.46	-1.17%	3,433,476
Dec 26, 2025	19.75	19.87	19.61	19.69	19.69	-0.71%	2,854,763
Dec 25, 2025	19.80	19.86	19.60	19.83	19.83	0.05%	3,003,510
Dec 24, 2025	19.75	19.92	19.63	19.82	19.82	0.15%	2,822,111
Dec 23, 2025	19.77	19.88	19.65	19.79	19.79	0.05%	2,687,117
Dec 22, 2025	19.95	19.96	19.74	19.78	19.78	-0.60%	3,067,649
Dec 19, 2025	19.48	19.92	19.37	19.90	19.90	2.63%	4,150,591
Dec 18, 2025	19.30	19.60	19.20	19.39	19.39	-0.05%	3,273,734
Dec 17, 2025	19.39	19.46	18.97	19.40	19.40	0.05%	3,726,807
Dec 16, 2025	19.59	19.74	19.28	19.39	19.39	-1.57%	2,968,150
Dec 15, 2025	19.80	19.93	19.60	19.70	19.70	-0.86%	2,565,560
Dec 12, 2025	19.92	20.05	19.80	19.87	19.87	-0.40%	2,885,265
Dec 11, 2025	20.19	20.38	19.95	19.95	19.95	-1.09%	3,291,615
Dec 10, 2025	20.20	20.25	19.91	20.17	20.17	0.05%	2,519,453
Dec 9, 2025	20.46	20.60	20.13	20.16	20.16	-1.56%	3,281,884
Dec 8, 2025	20.07	20.78	20.07	20.48	20.48	1.94%	6,167,092
Dec 5, 2025	20.15	20.15	19.76	20.09	20.09	0.45%	2,840,968
Dec 4, 2025	20.20	20.42	19.79	20.00	20.00	-1.48%	4,648,114
Dec 3, 2025	19.80	20.30	19.74	20.30	20.30	2.16%	3,983,322
Dec 2, 2025	20.07	20.07	19.72	19.87	19.87	-1.10%	2,642,077
Dec 1, 2025	20.12	20.22	20.03	20.09	20.09	-0.25%	3,717,774
Nov 28, 2025	20.12	20.18	19.90	20.14	20.14	0.10%	2,454,599
Nov 27, 2025	19.89	20.13	19.81	20.12	20.12	0.85%	3,358,057
Nov 26, 2025	20.00	20.48	19.90	19.95	19.95	-0.10%	4,866,094
Nov 25, 2025	19.56	20.18	19.51	19.97	19.97	2.25%	4,839,360