SHA:603638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	20.04	20.34	19.74	20.18	20.08	0.70%	6,785,570
Dec 2, 2025	20.02	20.27	19.85	20.04	19.94	0.10%	5,582,500
Dec 1, 2025	20.11	20.17	19.66	20.02	19.92	-0.60%	6,735,020
Nov 28, 2025	19.89	20.20	19.60	20.14	20.04	1.21%	7,895,420
Nov 27, 2025	19.90	20.11	19.57	19.90	19.80	-0.35%	7,999,775
Nov 26, 2025	20.00	20.43	19.78	19.97	19.87	0.35%	13,279,710
Nov 25, 2025	19.40	20.48	19.23	19.90	19.80	3.11%	13,730,830
Nov 24, 2025	19.23	19.88	19.23	19.30	19.21	2.22%	13,559,740
Nov 21, 2025	19.02	19.37	18.62	18.88	18.79	0.80%	13,243,750
Nov 20, 2025	18.76	18.91	18.61	18.73	18.64	0.27%	4,129,737
Nov 19, 2025	18.79	18.88	18.63	18.68	18.59	-0.37%	4,260,613
Nov 18, 2025	18.72	18.84	18.57	18.75	18.66	0.27%	3,870,740
Nov 17, 2025	18.44	18.75	18.33	18.70	18.61	1.30%	4,798,240
Nov 14, 2025	18.51	18.73	18.45	18.46	18.37	-0.59%	3,195,220
Nov 13, 2025	18.58	18.68	18.46	18.57	18.48	-0.21%	2,787,800
Nov 12, 2025	18.86	18.91	18.58	18.61	18.52	-1.43%	3,178,980