SHA:603538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	28.08	28.40	27.04	27.20	27.20	-3.10%	39,737,969
Sep 8, 2026	27.51	28.21	26.99	28.07	28.07	2.22%	47,247,540
Sep 7, 2026	27.40	27.80	27.11	27.46	27.46	0.51%	33,939,021
Sep 4, 2026	29.00	29.20	27.07	27.32	27.32	-4.11%	61,454,376
Sep 3, 2026	25.87	28.49	25.84	28.49	28.49	10.00%	64,920,404
Sep 2, 2026	26.30	26.44	25.85	25.90	25.90	-1.52%	20,849,964
Sep 1, 2026	26.45	26.47	25.84	26.30	26.30	-0.57%	26,419,171
Aug 31, 2026	26.70	27.10	25.80	26.45	26.45	-3.11%	40,230,373
Aug 28, 2026	27.11	27.90	26.61	27.30	27.30	0.74%	46,211,610
Aug 27, 2026	26.11	27.90	26.00	27.10	27.10	3.59%	57,158,130
Aug 26, 2026	26.95	27.80	25.93	26.16	26.16	-2.97%	42,098,193
Aug 25, 2026	25.65	27.90	25.60	26.96	26.96	2.12%	49,089,116
Aug 24, 2026	27.50	27.63	25.66	26.40	26.40	-7.40%	66,218,491
Aug 21, 2026	29.92	30.00	28.51	28.51	28.51	-10.01%	43,157,510
Aug 20, 2026	31.28	32.67	30.00	31.68	31.68	5.85%	85,079,170
Aug 19, 2026	30.10	32.12	29.70	29.93	29.93	-2.67%	70,152,630
Aug 18, 2026	31.15	32.28	30.53	30.75	30.75	-1.25%	57,780,980
Aug 17, 2026	30.48	31.98	28.90	31.14	31.14	3.08%	73,769,360
Aug 14, 2026	31.65	32.37	29.40	30.21	30.21	-7.25%	82,157,510
Aug 13, 2026	35.00	35.00	31.63	32.57	32.57	-2.28%	113,610,000
Aug 12, 2026	31.01	33.33	30.48	33.33	33.33	10.00%	44,033,640
Aug 11, 2026	28.60	31.42	28.58	30.30	30.30	3.77%	87,525,730
Aug 10, 2026	29.60	30.50	28.33	29.20	29.20	-	84,594,510
Aug 7, 2026	27.66	29.32	27.27	29.20	29.20	6.61%	75,902,320
Aug 6, 2026	28.20	28.28	26.77	27.39	27.39	-0.65%	53,460,040
Aug 5, 2026	26.67	27.60	26.50	27.57	27.57	2.87%	44,352,529
Aug 4, 2026	25.90	27.09	25.83	26.80	26.80	5.39%	53,112,550
Aug 3, 2026	24.72	25.80	24.20	25.43	25.43	2.87%	42,179,420
Jul 31, 2026	23.21	25.26	23.14	24.72	24.72	3.04%	48,173,454
Jul 30, 2026	25.30	26.37	23.77	23.99	23.99	-4.27%	52,673,070
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