SHA:603637 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	12.48	12.48	11.98	11.98	11.98	-3.00%	8,497,383
Jan 30, 2026	12.15	12.62	12.08	12.35	12.35	0.90%	12,450,800
Jan 29, 2026	11.99	12.89	11.86	12.24	12.24	2.17%	20,076,520
Jan 28, 2026	13.11	13.16	11.98	11.98	11.98	-9.99%	23,928,510
Jan 27, 2026	13.25	13.48	13.09	13.31	13.31	-0.08%	12,697,685
Jan 26, 2026	12.58	13.63	12.55	13.32	13.32	6.65%	23,358,140
Jan 23, 2026	12.06	12.78	11.93	12.49	12.49	3.57%	13,936,140
Jan 22, 2026	11.88	12.28	11.81	12.06	12.06	1.34%	6,712,442
Jan 21, 2026	11.68	11.98	11.58	11.90	11.90	1.28%	6,543,260
Jan 20, 2026	11.74	11.85	11.60	11.75	11.75	0.43%	5,454,800
Jan 19, 2026	11.36	11.82	11.31	11.70	11.70	3.08%	6,567,027
Jan 16, 2026	11.18	11.39	11.10	11.35	11.35	1.61%	5,883,400
Jan 15, 2026	11.15	11.33	11.05	11.17	11.17	-0.80%	4,761,220
Jan 14, 2026	11.27	11.35	11.10	11.26	11.26	-	7,080,500
Jan 13, 2026	11.41	11.55	11.24	11.26	11.26	-1.14%	8,526,810
Jan 12, 2026	11.82	11.84	11.29	11.39	11.39	-3.64%	9,418,232
Jan 9, 2026	11.51	11.98	11.51	11.82	11.82	2.78%	11,316,576
Jan 8, 2026	11.02	11.60	10.97	11.50	11.50	5.02%	11,392,940
Jan 7, 2026	10.89	11.02	10.84	10.95	10.95	0.74%	4,816,893
Jan 6, 2026	10.83	11.10	10.74	10.87	10.87	0.74%	4,044,127
Jan 5, 2026	10.87	11.02	10.75	10.79	10.79	-0.74%	4,198,100
Dec 31, 2025	10.76	10.95	10.70	10.87	10.87	1.12%	2,992,900
Dec 30, 2025	10.91	10.91	10.72	10.75	10.75	-1.10%	2,993,500
Dec 29, 2025	10.89	10.93	10.73	10.87	10.87	-0.09%	3,955,400
Dec 26, 2025	11.04	11.25	10.86	10.88	10.88	-1.45%	4,476,700
Dec 25, 2025	10.81	11.08	10.71	11.04	11.04	2.70%	5,237,466
Dec 24, 2025	10.76	10.78	10.65	10.75	10.75	-	2,367,800
Dec 23, 2025	10.66	10.77	10.55	10.75	10.75	0.94%	2,739,400
Dec 22, 2025	10.69	10.80	10.63	10.65	10.65	-0.28%	2,966,400
Dec 19, 2025	10.53	10.76	10.44	10.68	10.68	1.52%	3,567,400
Dec 18, 2025	10.39	10.57	10.35	10.52	10.52	0.86%	2,986,200
Dec 17, 2025	10.25	10.47	10.10	10.43	10.43	2.05%	4,566,700
Dec 16, 2025	10.50	10.62	10.21	10.22	10.22	-2.67%	3,464,112
Dec 15, 2025	10.39	10.63	10.39	10.50	10.50	0.19%	2,883,800
Dec 12, 2025	10.55	10.77	10.43	10.48	10.48	-0.76%	4,652,500
Dec 11, 2025	10.65	10.71	10.53	10.56	10.56	-0.94%	4,112,900
Dec 10, 2025	10.76	10.84	10.55	10.66	10.66	-0.93%	3,609,002
Dec 9, 2025	10.91	11.11	10.74	10.76	10.76	-0.46%	8,713,740
Dec 8, 2025	10.56	10.93	10.53	10.81	10.81	3.44%	8,201,096
Dec 5, 2025	10.30	10.52	10.18	10.45	10.45	1.65%	2,938,180
Dec 4, 2025	10.53	10.56	10.26	10.28	10.28	-2.10%	3,776,300
Dec 3, 2025	10.61	10.66	10.45	10.50	10.50	-1.41%	2,917,300
Dec 2, 2025	10.59	10.65	10.37	10.65	10.65	0.19%	4,410,972
Dec 1, 2025	10.65	10.70	10.50	10.63	10.63	-0.19%	3,755,390
Nov 28, 2025	10.36	10.67	10.31	10.65	10.65	2.40%	4,282,366
Nov 27, 2025	10.24	10.53	10.20	10.40	10.40	1.56%	4,586,110
Nov 26, 2025	10.31	10.43	10.19	10.24	10.24	-0.97%	3,422,777
Nov 25, 2025	10.22	10.46	10.16	10.34	10.34	1.47%	4,041,300
Nov 24, 2025	10.20	10.24	10.03	10.19	10.19	2.00%	5,061,337
Nov 21, 2025	10.42	10.57	9.96	9.99	9.99	-4.13%	6,164,054