SHA:603638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	23.14	23.18	21.74	21.89	21.89	-4.49%	11,176,940
May 28, 2026	24.40	24.49	22.31	22.92	22.92	-6.26%	16,799,580
May 27, 2026	24.99	25.00	24.05	24.45	24.45	-2.47%	14,420,730
May 26, 2026	25.25	25.55	24.71	25.07	25.07	-1.80%	9,731,575
May 25, 2026	25.71	26.00	24.78	25.53	25.53	0.31%	8,104,790
May 22, 2026	25.36	25.94	24.89	25.45	25.45	0.35%	8,782,817
May 21, 2026	25.98	26.66	25.30	25.36	25.36	-2.01%	10,518,760
May 20, 2026	26.26	26.27	25.80	25.88	25.88	-1.48%	5,967,743
May 19, 2026	26.08	26.68	25.62	26.27	26.27	0.81%	8,002,637
May 18, 2026	25.90	26.39	25.62	26.06	26.06	-0.27%	9,827,055
May 15, 2026	24.92	26.86	24.49	26.13	26.13	5.28%	16,165,040
May 14, 2026	25.47	26.20	24.79	24.82	24.82	-2.55%	10,561,980
May 13, 2026	25.52	25.55	25.05	25.47	25.47	-0.31%	6,869,261
May 12, 2026	25.54	25.92	25.21	25.55	25.55	-	8,378,942
May 11, 2026	24.94	25.96	24.82	25.55	25.55	3.07%	12,672,760
May 8, 2026	24.80	24.96	24.40	24.79	24.79	-0.16%	9,439,864
May 7, 2026	23.68	25.36	23.51	24.83	24.83	4.99%	14,341,630
May 6, 2026	23.33	23.98	23.33	23.65	23.65	1.76%	11,496,060
Apr 30, 2026	22.72	23.26	22.67	23.24	23.24	2.33%	10,257,980
Apr 29, 2026	22.55	22.88	22.37	22.71	22.71	0.04%	7,356,293
Apr 28, 2026	22.60	23.15	22.50	22.70	22.70	0.22%	8,335,760
Apr 27, 2026	22.39	22.96	22.36	22.65	22.65	1.30%	7,832,600
Apr 24, 2026	22.03	22.62	22.03	22.36	22.36	0.36%	6,964,315
Apr 23, 2026	22.69	22.96	22.21	22.28	22.28	-1.81%	8,752,936
Apr 22, 2026	23.05	23.69	22.45	22.69	22.69	2.21%	16,588,550
Apr 21, 2026	21.82	22.86	21.32	22.20	22.20	1.60%	13,549,140
Apr 20, 2026	21.01	22.27	20.68	21.85	21.85	5.05%	13,788,830
Apr 17, 2026	20.41	20.84	20.16	20.80	20.80	1.51%	7,233,381
Apr 16, 2026	20.33	20.58	20.23	20.49	20.49	1.29%	5,113,114
Apr 15, 2026	20.57	20.60	20.21	20.23	20.23	-0.54%	3,271,580
Apr 14, 2026	20.30	20.37	20.14	20.34	20.34	1.04%	3,589,691
Apr 13, 2026	20.35	20.49	20.06	20.13	20.13	-1.90%	4,255,600
Apr 10, 2026	20.10	20.74	20.10	20.52	20.52	2.04%	4,380,109
Apr 9, 2026	20.33	20.36	20.05	20.11	20.11	-1.57%	3,426,740
Apr 8, 2026	20.00	20.44	19.75	20.43	20.43	5.64%	7,009,114
Apr 7, 2026	19.25	19.55	19.15	19.34	19.34	0.68%	2,645,880
Apr 3, 2026	19.56	19.69	19.19	19.21	19.21	-1.79%	2,775,225
Apr 2, 2026	19.90	19.92	19.41	19.56	19.56	-2.00%	3,588,703
Apr 1, 2026	19.93	20.10	19.69	19.96	19.96	1.68%	5,534,424
Mar 31, 2026	20.20	20.31	19.58	19.63	19.63	-2.14%	5,197,568
Mar 30, 2026	19.28	20.06	19.23	20.06	20.06	2.14%	6,933,646
Mar 27, 2026	19.46	19.81	19.23	19.64	19.64	0.56%	5,154,301
Mar 26, 2026	19.87	20.08	19.45	19.53	19.53	-1.71%	4,338,216
Mar 25, 2026	19.86	20.20	19.70	19.87	19.87	1.12%	5,548,872
Mar 24, 2026	19.71	19.77	19.27	19.65	19.65	2.40%	5,287,259
Mar 23, 2026	19.99	20.10	18.96	19.19	19.19	-4.67%	6,676,561
Mar 20, 2026	20.75	20.85	20.13	20.13	20.13	-2.42%	4,758,600
Mar 19, 2026	21.20	21.20	20.47	20.63	20.63	-3.33%	5,179,020
Mar 18, 2026	21.17	21.40	21.00	21.34	21.34	1.19%	3,954,920
Mar 17, 2026	21.78	21.90	21.04	21.09	21.09	-2.95%	4,932,000