SHA:603538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	61.26	63.00	59.85	62.62	-	4.16%	20,662,036
Apr 28, 2026	56.00	61.50	55.41	60.12	60.12	6.60%	57,229,430
Apr 27, 2026	56.50	59.38	54.80	56.40	56.40	-2.05%	54,128,780
Apr 24, 2026	55.00	59.40	54.10	57.58	57.58	3.65%	59,375,980
Apr 23, 2026	50.91	55.55	49.88	55.55	55.55	10.00%	62,454,250
Apr 22, 2026	51.50	54.00	48.69	50.50	50.50	-3.86%	57,305,280
Apr 21, 2026	51.28	54.23	50.50	52.53	52.53	2.18%	55,356,040
Apr 20, 2026	53.34	53.51	50.75	51.41	51.41	-2.08%	48,819,920
Apr 17, 2026	56.00	56.19	52.30	52.50	52.50	-6.25%	58,975,560
Apr 16, 2026	55.50	57.29	54.21	56.00	56.00	0.90%	65,720,260
Apr 15, 2026	50.91	56.06	50.18	55.50	55.50	8.91%	69,944,020
Apr 14, 2026	48.07	51.79	46.80	50.96	50.96	6.01%	64,291,970
Apr 13, 2026	49.50	50.20	46.77	48.07	48.07	-3.07%	69,479,459
Apr 10, 2026	47.46	50.05	44.51	49.59	49.59	8.99%	90,506,140
Apr 9, 2026	46.50	47.56	39.97	45.50	45.50	5.23%	99,201,900
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