SHA:603538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	26.71	26.90	24.69	25.06	25.06	-6.14%	54,762,890
Jul 28, 2026	27.21	29.06	26.50	26.70	26.70	-3.64%	52,276,210
Jul 27, 2026	26.31	28.28	25.58	27.71	27.71	5.88%	67,220,217
Jul 24, 2026	28.12	28.68	26.16	26.17	26.17	-9.32%	73,347,528
Jul 23, 2026	28.52	30.25	27.82	28.86	28.86	-1.27%	75,060,531
Jul 22, 2026	27.40	30.50	27.20	29.23	29.23	4.54%	82,993,699
Jul 21, 2026	28.08	29.37	27.96	27.96	27.96	-10.01%	71,103,221
Jul 20, 2026	31.07	34.20	31.07	31.07	31.07	-9.99%	71,133,015
Jul 17, 2026	37.00	37.88	34.52	34.52	34.52	-9.99%	45,694,062
Jul 16, 2026	37.80	42.79	37.50	38.35	38.35	-1.67%	118,077,650
Jul 15, 2026	34.05	39.00	34.05	39.00	39.00	10.01%	102,524,634
Jul 14, 2026	31.20	35.90	29.80	35.45	35.45	7.42%	106,055,156
Jul 13, 2026	31.00	33.00	29.86	33.00	33.00	6.87%	101,525,264
Jul 10, 2026	27.80	30.88	27.31	30.88	30.88	10.01%	71,533,500
Jul 9, 2026	26.21	29.79	25.23	28.07	28.07	0.31%	78,861,707
Jul 8, 2026	31.09	31.21	28.09	28.09	27.98	-10.00%	75,288,702
Jul 7, 2026	30.50	32.67	30.50	31.21	31.09	5.10%	111,979,033
Jul 6, 2026	26.86	30.49	26.86	29.70	29.58	7.14%	100,716,041
Jul 3, 2026	30.49	30.50	26.58	27.72	27.61	-1.47%	103,567,228
Jul 2, 2026	27.32	28.14	27.06	28.14	28.02	10.00%	13,898,399
Jul 1, 2026	23.29	25.58	23.18	25.58	25.48	10.02%	20,242,193
Jun 30, 2026	23.99	24.18	23.15	23.25	23.16	-4.99%	29,365,431
Jun 29, 2026	23.57	25.14	22.60	24.47	24.37	6.80%	43,403,269
Jun 26, 2026	24.29	24.51	22.89	22.91	22.82	-6.25%	24,122,740
Jun 25, 2026	25.37	25.56	24.29	24.44	24.35	-3.61%	30,128,605
Jun 24, 2026	26.11	26.74	25.36	25.36	25.26	-5.66%	33,445,666
Jun 23, 2026	26.63	28.19	26.63	26.88	26.77	0.94%	36,233,790
Jun 22, 2026	26.45	26.79	25.66	26.63	26.52	-1.69%	28,108,826
Jun 18, 2026	26.83	27.52	26.44	27.09	26.98	0.32%	24,163,327
Jun 17, 2026	26.99	27.34	26.74	27.00	26.89	-0.58%	18,627,069
Jun 16, 2026	27.86	28.00	26.71	27.16	27.05	-2.56%	20,864,703
Jun 15, 2026	27.14	27.89	26.90	27.87	27.76	1.61%	22,823,023
Jun 12, 2026	26.95	27.90	26.46	27.43	27.32	3.81%	27,207,543
Jun 11, 2026	27.50	27.71	26.34	26.42	26.32	-3.92%	30,115,287
Jun 10, 2026	27.65	28.27	27.28	27.50	27.39	-2.78%	22,889,663
Jun 9, 2026	27.91	28.36	27.16	28.29	28.17	1.96%	26,473,590
Jun 8, 2026	27.86	29.14	27.04	27.74	27.63	-2.07%	34,042,952
Jun 5, 2026	31.44	31.86	28.17	28.33	28.22	-6.06%	39,480,195
Jun 4, 2026	30.72	31.57	29.98	30.16	30.04	-2.43%	27,648,263
Jun 3, 2026	30.49	31.90	29.96	30.91	30.79	-1.77%	38,690,665
Jun 2, 2026	33.16	34.21	31.45	31.46	31.34	-5.45%	40,950,587
Jun 1, 2026	31.09	33.91	31.09	33.28	33.15	3.35%	41,212,359
May 29, 2026	32.81	34.14	31.79	32.20	32.07	-0.92%	39,974,815
May 28, 2026	33.57	34.00	31.94	32.50	32.37	-2.07%	44,693,501
May 27, 2026	31.02	33.19	31.02	33.19	33.05	9.99%	44,370,031
May 26, 2026	32.14	32.43	30.00	30.17	30.05	-8.17%	61,141,569
May 25, 2026	35.13	35.13	32.43	32.86	32.73	-8.80%	66,076,709
May 22, 2026	37.46	38.21	35.36	36.03	35.89	-5.10%	52,388,755
May 21, 2026	37.35	39.15	37.29	37.96	37.81	0.25%	61,086,143
May 20, 2026	36.09	38.24	35.74	37.87	37.72	4.41%	51,609,529