SHA:603638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	20.10	20.38	19.85	19.99	19.99	-1.19%	9,306,327
Aug 5, 2026	19.66	20.44	19.66	20.23	20.23	1.86%	11,133,919
Aug 4, 2026	19.78	20.00	19.43	19.86	19.86	0.66%	9,604,661
Aug 3, 2026	19.44	19.95	19.44	19.73	19.73	0.71%	10,454,004
Jul 31, 2026	19.80	20.20	19.53	19.59	19.59	1.24%	12,795,317
Jul 30, 2026	19.71	19.98	19.21	19.35	19.35	-2.67%	9,957,351
Jul 29, 2026	19.28	19.93	18.86	19.88	19.88	3.43%	12,202,885
Jul 28, 2026	18.90	19.59	18.80	19.22	19.22	0.58%	7,976,713
Jul 27, 2026	18.75	19.27	18.69	19.11	19.11	2.08%	6,996,212
Jul 24, 2026	18.80	19.00	18.39	18.72	18.72	-1.68%	8,571,744
Jul 23, 2026	18.80	19.06	18.55	19.04	19.04	0.53%	8,494,041
Jul 22, 2026	19.50	19.55	18.83	18.94	18.94	-3.61%	13,180,054
Jul 21, 2026	19.19	19.75	18.50	19.65	19.65	1.92%	15,470,869
Jul 20, 2026	19.55	19.65	18.60	19.28	19.28	0.21%	17,284,154
Jul 17, 2026	20.61	20.65	19.15	19.24	19.24	-6.33%	15,826,744
Jul 16, 2026	20.98	21.40	20.34	20.54	20.54	-2.28%	13,938,725
Jul 15, 2026	20.80	21.65	20.77	21.02	21.02	1.45%	14,712,290
Jul 14, 2026	21.00	21.37	20.60	20.72	20.72	-1.94%	15,496,830
Jul 13, 2026	22.60	22.83	21.01	21.13	21.13	-7.04%	21,500,990
Jul 10, 2026	22.69	23.82	22.34	22.73	22.73	0.80%	27,172,153
Jul 9, 2026	22.74	23.52	21.47	22.55	22.55	-5.45%	35,130,061
Jul 8, 2026	25.80	25.84	23.85	23.85	23.85	-10.00%	25,492,445
Jul 7, 2026	24.79	27.00	24.24	26.50	26.50	5.54%	41,886,994
Jul 6, 2026	26.70	26.70	25.11	25.11	25.11	-10.00%	39,413,940
Jul 3, 2026	26.14	28.12	25.40	27.90	27.90	7.85%	59,812,154
Jul 2, 2026	23.52	25.87	23.52	25.87	25.87	9.99%	19,746,322
Jul 1, 2026	23.49	24.05	23.31	23.52	23.52	0.30%	12,550,930
Jun 30, 2026	22.46	23.75	22.30	23.45	23.45	4.22%	11,761,982
Jun 29, 2026	22.60	22.79	21.60	22.50	22.50	-0.35%	15,873,430
Jun 26, 2026	22.72	23.20	22.01	22.58	22.58	-0.75%	12,712,355
Jun 25, 2026	23.49	24.10	22.73	22.75	22.75	-3.36%	14,003,287
Jun 24, 2026	23.90	24.10	23.15	23.54	23.54	-1.79%	11,577,790
Jun 23, 2026	23.40	25.21	22.90	23.97	23.97	1.27%	21,155,840
Jun 22, 2026	24.99	25.26	23.39	23.67	23.67	-5.24%	24,116,799
Jun 18, 2026	24.10	25.40	24.05	24.98	24.98	3.52%	15,902,141
Jun 17, 2026	24.40	24.66	23.92	24.13	24.13	-1.63%	10,201,290
Jun 16, 2026	24.99	25.00	24.00	24.53	24.53	-1.05%	14,342,350
Jun 15, 2026	23.16	25.03	23.03	24.79	24.79	7.04%	16,599,090