SHA:603637 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.10	13.15	12.82	13.09	13.09	-0.53%	5,347,480
Feb 26, 2026	13.20	13.35	13.01	13.16	13.16	-0.30%	4,291,784
Feb 25, 2026	13.40	13.42	13.15	13.20	13.20	-1.64%	5,565,257
Feb 24, 2026	13.25	13.62	13.23	13.42	13.42	1.82%	9,263,901
Feb 13, 2026	13.27	13.39	13.08	13.18	13.18	-0.68%	5,265,388
Feb 12, 2026	13.03	13.50	13.01	13.27	13.27	1.84%	8,420,709
Feb 11, 2026	13.24	13.30	13.00	13.03	13.03	-1.88%	5,935,968
Feb 10, 2026	13.19	13.30	13.07	13.28	13.28	0.68%	6,623,230
Feb 9, 2026	12.97	13.30	12.85	13.19	13.19	1.70%	10,184,502
Feb 6, 2026	12.37	13.31	12.32	12.97	12.97	5.02%	13,575,740
Feb 5, 2026	12.41	12.45	12.24	12.35	12.35	-0.40%	4,669,501
Feb 4, 2026	12.37	12.57	12.24	12.40	12.40	0.32%	5,490,364
Feb 3, 2026	12.13	12.42	11.95	12.36	12.36	3.17%	7,854,301
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