SHA:603538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	50.53	52.83	50.03	52.04	-	2.48%	11,898,376
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
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%	15,494,440