SHA:603638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	22.10	22.20	21.58	21.73	21.73	-1.72%	4,358,014
Mar 13, 2026	22.10	22.45	22.00	22.11	22.11	-0.63%	4,097,660
Mar 12, 2026	22.58	22.74	22.10	22.25	22.25	-1.46%	4,983,700
Mar 11, 2026	22.55	23.15	22.46	22.58	22.58	0.36%	7,889,700
Mar 10, 2026	22.17	22.52	22.00	22.50	22.50	2.88%	5,710,954
Mar 9, 2026	21.70	21.94	21.15	21.87	21.87	-1.80%	7,751,411
Mar 6, 2026	22.01	22.45	22.00	22.27	22.27	0.45%	4,242,892
Mar 5, 2026	22.40	22.64	21.99	22.17	22.17	0.73%	6,864,600
Mar 4, 2026	22.19	22.60	21.88	22.01	22.01	-1.48%	6,842,520
Mar 3, 2026	23.80	23.89	22.20	22.34	22.34	-6.21%	13,469,090
Mar 2, 2026	23.78	24.22	23.60	23.82	23.82	-1.93%	7,565,746
Feb 27, 2026	24.38	24.38	23.91	24.29	24.29	-0.90%	9,648,762
Feb 26, 2026	24.65	25.11	24.20	24.51	24.51	-1.17%	8,937,627
Feb 25, 2026	24.36	25.19	23.98	24.80	24.80	1.85%	13,852,590
Feb 24, 2026	25.85	25.85	24.18	24.35	24.35	-4.36%	16,184,050
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