SHA:603637 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	12.60	12.91	12.46	12.74	12.74	0.87%	9,644,462
Sep 26, 2025	12.62	12.96	12.31	12.63	12.63	0.40%	12,207,042
Sep 25, 2025	12.45	12.64	12.43	12.58	12.58	0.32%	6,280,700
Sep 24, 2025	12.49	12.57	12.22	12.54	12.54	0.97%	5,449,320
Sep 23, 2025	12.75	12.75	12.12	12.42	12.42	-2.51%	10,422,320
Sep 22, 2025	12.58	12.83	12.40	12.74	12.74	2.17%	13,987,464
Sep 19, 2025	12.55	12.80	12.40	12.47	12.47	-0.80%	12,348,228
Sep 18, 2025	13.20	13.25	12.30	12.57	12.57	-4.63%	25,234,685
Sep 17, 2025	12.02	13.18	11.92	13.18	13.18	10.02%	21,951,744
Sep 16, 2025	11.90	12.02	11.76	11.98	11.98	0.84%	6,713,207
Sep 15, 2025	11.40	12.08	11.24	11.88	11.88	4.67%	11,771,867
Sep 12, 2025	11.38	11.49	11.32	11.35	11.35	-0.26%	4,559,709
Sep 11, 2025	11.27	11.40	11.17	11.38	11.38	1.07%	5,760,286
Sep 10, 2025	11.47	11.57	11.25	11.26	11.26	-1.75%	5,594,059
Sep 9, 2025	11.76	11.77	11.43	11.46	11.46	-2.55%	7,079,869
Sep 8, 2025	11.75	11.93	11.60	11.76	11.76	0.09%	6,978,113
Sep 5, 2025	11.51	11.78	11.27	11.75	11.75	1.73%	7,877,690
Sep 4, 2025	11.61	11.98	11.41	11.55	11.55	-0.52%	10,469,482
Sep 3, 2025	11.99	12.10	11.52	11.61	11.61	-3.89%	9,094,156
Sep 2, 2025	11.94	12.20	11.73	12.08	12.08	1.17%	11,307,520
Sep 1, 2025	11.51	12.22	11.51	11.94	11.94	3.02%	14,378,376
Aug 29, 2025	11.80	11.81	11.55	11.59	11.59	-1.61%	9,615,505
Aug 28, 2025	11.01	11.88	11.00	11.78	11.78	7.97%	27,489,179
Aug 27, 2025	11.40	11.40	10.91	10.91	10.91	-3.37%	9,963,782
Aug 26, 2025	11.15	11.60	11.12	11.29	11.29	1.16%	10,571,564
Aug 25, 2025	11.04	11.37	11.04	11.16	11.16	1.36%	7,558,887
Aug 22, 2025	11.08	11.18	10.89	11.01	11.01	-1.08%	6,297,580
Aug 21, 2025	11.35	11.36	11.09	11.13	11.13	-1.77%	5,859,346
Aug 20, 2025	11.07	11.44	10.98	11.33	11.33	2.81%	9,308,874
Aug 19, 2025	11.12	11.12	10.93	11.02	11.02	-0.54%	5,824,313
Aug 18, 2025	11.12	11.22	11.01	11.08	11.08	-0.27%	6,451,335
Aug 15, 2025	11.10	11.25	11.07	11.11	11.11	0.54%	4,673,914
Aug 14, 2025	11.25	11.36	11.02	11.05	11.05	-1.34%	6,096,320
Aug 13, 2025	11.35	11.35	11.12	11.20	11.20	-0.88%	6,957,682
Aug 12, 2025	11.47	11.55	11.25	11.30	11.30	-1.48%	7,913,100
Aug 11, 2025	11.57	11.64	11.18	11.47	11.47	-1.55%	7,272,035
Aug 8, 2025	11.47	11.75	11.35	11.65	11.65	1.57%	7,949,200
Aug 7, 2025	11.57	11.72	11.46	11.47	11.47	-0.61%	6,479,577
Aug 6, 2025	11.64	11.69	11.51	11.54	11.54	-0.35%	5,662,300
Aug 5, 2025	11.72	11.74	11.48	11.58	11.58	-1.03%	6,573,520
Aug 4, 2025	11.39	11.89	11.12	11.70	11.70	3.08%	14,484,398
Aug 1, 2025	11.24	11.60	11.15	11.35	11.35	1.61%	8,501,206
Jul 31, 2025	11.46	11.54	11.12	11.17	11.17	-3.29%	8,774,000
Jul 30, 2025	11.13	11.75	11.09	11.55	11.55	3.31%	10,284,981
Jul 29, 2025	11.18	11.31	11.06	11.18	11.18	0.54%	3,954,266
Jul 28, 2025	11.22	11.27	11.06	11.12	11.12	-0.89%	7,253,777
Jul 25, 2025	11.16	11.26	11.10	11.22	11.22	0.81%	4,529,792
Jul 24, 2025	11.04	11.22	11.00	11.13	11.13	0.82%	4,246,000
Jul 23, 2025	11.30	11.30	11.00	11.04	11.04	-2.30%	5,245,800
Jul 22, 2025	11.26	11.32	11.03	11.30	11.30	0.89%	6,308,901