SHA:603638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	24.98	25.79	24.70	25.46	25.46	2.17%	16,152,050
Feb 12, 2026	24.40	25.44	24.33	24.92	24.92	1.10%	12,441,180
Feb 11, 2026	24.30	25.63	24.27	24.65	24.65	0.90%	18,197,650
Feb 10, 2026	23.39	24.67	23.39	24.43	24.43	5.08%	19,846,150
Feb 9, 2026	23.23	23.65	23.05	23.25	23.25	1.35%	10,402,850
Feb 6, 2026	22.21	23.73	22.21	22.94	22.94	2.18%	14,543,460
Feb 5, 2026	22.91	22.91	22.26	22.45	22.45	-2.39%	7,121,240
Feb 4, 2026	22.93	23.09	22.66	23.00	23.00	0.22%	8,556,945
Feb 3, 2026	22.38	23.33	22.16	22.95	22.95	4.60%	14,900,270
Feb 2, 2026	22.00	22.45	21.70	21.94	21.94	-0.99%	8,274,182
Jan 30, 2026	22.03	22.37	21.33	22.16	22.16	-0.58%	9,681,551
Jan 29, 2026	22.41	22.84	22.11	22.29	22.29	-1.72%	9,229,614
Jan 28, 2026	22.77	23.09	22.38	22.68	22.68	-0.04%	9,109,485
Jan 27, 2026	22.31	22.83	21.74	22.69	22.69	0.84%	12,320,440
Jan 26, 2026	23.18	23.73	22.22	22.50	22.50	-1.53%	13,601,560
Jan 23, 2026	22.18	23.20	21.91	22.85	22.85	3.30%	18,217,880
Jan 22, 2026	22.30	22.87	21.98	22.12	22.12	-1.60%	13,891,160
Jan 21, 2026	21.81	22.96	21.51	22.48	22.48	2.93%	20,639,953
Jan 20, 2026	22.24	22.45	21.65	21.84	21.84	0.18%	15,696,950
Jan 19, 2026	22.69	22.69	21.75	21.80	21.80	2.49%	28,994,690
Jan 16, 2026	19.50	21.27	19.47	21.27	21.27	9.98%	16,168,441
Jan 15, 2026	19.25	19.42	19.19	19.34	19.34	0.52%	4,004,225
Jan 14, 2026	19.60	19.76	19.09	19.24	19.24	-1.94%	7,792,125
Jan 13, 2026	19.68	19.87	19.52	19.62	19.62	-0.41%	6,888,812
Jan 12, 2026	19.62	19.80	19.45	19.70	19.70	0.41%	6,208,796
Jan 9, 2026	19.38	19.78	19.31	19.62	19.62	1.71%	6,636,415
Jan 8, 2026	19.09	19.50	19.09	19.29	19.29	1.05%	5,174,496
Jan 7, 2026	19.12	19.36	19.03	19.09	19.09	-0.47%	4,301,727
Jan 6, 2026	19.10	19.26	19.04	19.18	19.18	0.16%	5,275,300
Jan 5, 2026	18.93	19.19	18.78	19.15	19.15	1.16%	3,945,198
Dec 31, 2025	19.10	19.15	18.85	18.93	18.93	-0.89%	3,003,396
Dec 30, 2025	18.83	19.17	18.77	19.10	19.10	0.90%	3,715,529
Dec 29, 2025	19.00	19.00	18.71	18.93	18.93	-0.37%	3,364,820
Dec 26, 2025	19.07	19.24	18.86	19.00	19.00	-0.42%	3,785,140
Dec 25, 2025	18.78	19.16	18.65	19.08	19.08	2.03%	3,876,027
Dec 24, 2025	18.47	18.76	18.33	18.70	18.70	0.92%	3,332,275
Dec 23, 2025	18.84	18.90	18.47	18.53	18.53	-1.59%	3,870,713
Dec 22, 2025	18.73	18.95	18.67	18.83	18.83	1.02%	2,997,765
Dec 19, 2025	18.77	18.91	18.64	18.64	18.64	-0.21%	3,189,776
Dec 18, 2025	18.91	19.00	18.68	18.68	18.68	-1.84%	3,349,100
Dec 17, 2025	18.89	19.09	18.61	19.03	19.03	0.58%	4,377,452
Dec 16, 2025	19.52	19.52	18.89	18.92	18.92	-3.12%	5,536,329
Dec 15, 2025	19.88	20.05	19.53	19.53	19.53	-2.15%	4,583,566
Dec 12, 2025	19.60	20.08	19.53	19.96	19.96	1.47%	6,047,952
Dec 11, 2025	20.10	20.13	19.60	19.67	19.67	-1.99%	5,877,700
Dec 10, 2025	19.31	20.15	19.17	20.07	20.07	3.56%	8,123,290
Dec 9, 2025	19.76	19.83	19.36	19.38	19.38	-1.92%	8,486,197
Dec 8, 2025	20.55	20.55	19.70	19.76	19.76	-3.84%	12,410,640
Dec 5, 2025	20.12	20.72	19.98	20.55	20.45	3.74%	15,792,400
Dec 4, 2025	20.13	20.45	19.81	19.81	19.71	-1.83%	7,584,261