SHA:603638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	16.86	18.59	16.58	18.39	18.39	7.80%	13,325,057
Oct 22, 2026	16.98	17.56	16.98	17.06	17.06	-0.35%	8,199,340
Oct 21, 2026	17.39	17.65	17.09	17.12	17.12	-1.61%	8,201,967
Oct 20, 2026	17.10	17.49	16.59	17.40	17.40	-2.25%	13,686,266
Oct 19, 2026	18.03	18.03	16.95	17.80	17.80	-1.49%	12,175,265
Oct 16, 2026	18.23	18.47	17.97	18.07	18.07	-	5,329,736
Oct 15, 2026	18.62	18.77	17.80	18.07	18.07	-5.09%	10,747,100
Oct 14, 2026	19.85	19.90	18.92	19.04	19.04	-3.84%	9,521,464
Oct 13, 2026	19.00	19.95	18.81	19.80	19.80	2.64%	11,482,010
Oct 12, 2026	19.29	19.55	19.15	19.29	19.29	0.21%	8,695,406
Oct 9, 2026	19.60	19.82	18.57	19.25	19.25	-2.73%	14,190,145
Oct 8, 2026	19.82	20.09	19.57	19.79	19.79	-0.15%	11,455,279
Sep 30, 2026	19.70	20.08	19.41	19.82	19.82	0.87%	14,005,233
Sep 29, 2026	19.33	19.85	19.00	19.65	19.65	2.34%	13,682,271
Sep 28, 2026	19.34	19.53	18.97	19.20	19.20	-0.72%	11,454,600
Sep 24, 2026	18.83	19.60	18.58	19.34	19.34	2.71%	18,148,017
Sep 23, 2026	18.43	19.28	18.18	18.83	18.83	2.39%	14,730,785
Sep 22, 2026	18.48	18.63	18.24	18.39	18.39	-0.05%	6,099,216
Sep 21, 2026	18.31	18.58	18.31	18.40	18.40	0.49%	5,728,619
Sep 18, 2026	18.05	18.36	18.00	18.31	18.31	2.29%	6,934,332
Sep 17, 2026	18.02	18.19	17.70	17.90	17.90	-1.10%	7,008,259
Sep 16, 2026	18.32	18.33	17.83	18.10	18.10	-1.20%	6,828,469
Sep 15, 2026	18.22	18.58	18.18	18.32	18.32	0.60%	7,172,558
Sep 14, 2026	18.13	18.53	17.86	18.21	18.21	0.50%	8,058,073
Sep 11, 2026	17.74	18.43	17.45	18.12	18.12	1.91%	10,742,862
Sep 10, 2026	18.00	18.10	17.77	17.78	17.78	-1.98%	5,029,885
Sep 9, 2026	18.53	18.55	18.02	18.14	18.14	-2.05%	8,659,335
Sep 8, 2026	18.55	19.04	18.39	18.52	18.52	0.33%	8,222,533
Sep 7, 2026	18.45	18.76	18.40	18.46	18.46	-0.16%	6,251,287
Sep 4, 2026	18.88	19.09	18.42	18.49	18.49	-1.28%	9,015,833
Sep 3, 2026	18.76	19.00	18.63	18.73	18.73	0.05%	6,005,290
Sep 2, 2026	19.30	19.30	18.59	18.72	18.72	-3.95%	10,226,310
Sep 1, 2026	19.22	19.76	19.15	19.49	19.49	2.52%	12,465,590
Aug 31, 2026	18.78	19.36	18.65	19.01	19.01	1.17%	9,456,736
Aug 28, 2026	18.85	19.04	18.77	18.79	18.79	-0.69%	5,876,877
Aug 27, 2026	18.80	18.95	18.67	18.92	18.92	0.32%	5,905,691
Aug 26, 2026	18.92	19.12	18.83	18.86	18.86	-0.32%	5,012,174
Aug 25, 2026	18.50	18.97	18.46	18.92	18.92	1.61%	6,199,532
Aug 24, 2026	19.03	19.10	18.50	18.62	18.62	-2.00%	7,944,710
Aug 21, 2026	18.81	19.03	18.69	19.00	19.00	0.53%	4,595,600
Aug 20, 2026	18.95	19.07	18.80	18.90	18.90	0.53%	5,544,756
Aug 19, 2026	20.10	20.15	18.70	18.80	18.80	-6.98%	12,666,696
Aug 18, 2026	20.04	20.28	19.83	20.21	20.21	0.85%	8,317,286
Aug 17, 2026	19.60	20.07	19.50	20.04	20.04	2.45%	7,169,511
Aug 14, 2026	19.62	19.74	19.30	19.56	19.56	-0.31%	7,027,976
Aug 13, 2026	20.09	20.15	19.60	19.62	19.62	-2.34%	8,419,029
Aug 12, 2026	20.19	20.25	20.05	20.09	20.09	-0.35%	5,686,208
Aug 11, 2026	20.23	20.45	20.12	20.16	20.16	-1.13%	8,374,919
Aug 10, 2026	20.10	20.50	19.79	20.39	20.39	1.95%	10,754,868
Aug 7, 2026	19.90	20.10	19.68	20.00	20.00	0.05%	7,791,952