SHA:603538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	38.50	38.80	37.34	38.27	-	-0.60%	3,851,553
Jun 10, 2026	38.71	39.58	38.19	38.50	38.50	-2.78%	16,349,760
Jun 9, 2026	39.07	39.70	38.02	39.60	39.60	1.96%	18,909,708
Jun 8, 2026	39.01	40.79	37.85	38.84	38.84	-2.07%	24,316,395
Jun 5, 2026	44.02	44.60	39.44	39.66	39.66	-6.06%	28,200,140
Jun 4, 2026	43.01	44.20	41.97	42.22	42.22	-2.43%	19,748,760
Jun 3, 2026	42.68	44.66	41.95	43.27	43.27	-1.77%	27,636,190
Jun 2, 2026	46.42	47.90	44.03	44.05	44.05	-5.45%	29,250,420
Jun 1, 2026	43.52	47.47	43.52	46.59	46.59	3.35%	29,437,400
May 29, 2026	45.93	47.80	44.50	45.08	45.08	-0.92%	28,553,440
May 28, 2026	47.00	47.60	44.71	45.50	45.50	-2.07%	31,923,930
May 27, 2026	43.43	46.46	43.43	46.46	46.46	9.99%	31,692,880
May 26, 2026	45.00	45.40	42.00	42.24	42.24	-8.17%	43,672,550
May 25, 2026	49.18	49.18	45.40	46.00	46.00	-8.80%	47,197,650
May 22, 2026	52.44	53.49	49.50	50.44	50.44	-5.10%	37,420,540
May 21, 2026	52.29	54.81	52.20	53.15	53.15	0.25%	43,632,960
May 20, 2026	50.53	53.54	50.03	53.02	53.02	4.41%	36,863,950
May 19, 2026	50.19	52.23	49.31	50.78	50.78	1.30%	32,730,200
May 18, 2026	51.01	52.31	49.80	50.13	50.13	-1.32%	29,439,940
May 15, 2026	51.00	53.01	49.52	50.80	50.80	-3.48%	36,628,890
May 14, 2026	55.03	57.00	52.63	52.63	52.63	-6.02%	43,760,990
May 13, 2026	54.15	57.15	53.57	56.00	56.00	3.68%	46,801,010
May 12, 2026	56.02	56.50	52.11	54.01	54.01	-5.79%	60,576,010
May 11, 2026	62.00	63.50	57.33	57.33	57.33	-10.00%	62,301,050
May 8, 2026	61.00	64.35	57.00	63.70	63.70	3.33%	62,924,230
May 7, 2026	69.00	70.39	61.65	61.65	61.65	-10.00%	75,596,110
May 6, 2026	64.65	68.71	62.66	68.50	68.50	9.67%	56,179,600
Apr 30, 2026	62.99	63.45	59.14	62.46	62.46	-4.35%	59,409,790
Apr 29, 2026	61.26	65.30	59.85	65.30	65.30	8.62%	62,109,220
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%	69,479,450
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%	65,666,560
Apr 3, 2026	40.20	44.43	40.00	40.00	40.00	-5.48%	89,679,720
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%	87,532,540
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