Shanghai Daimay Automotive Interior Co., Ltd (SHA:603730)
China · Delayed Price · Currency is CNY 8.90
+0.02 (0.23%)
At close: Mar 31, 2026
SHA:603730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 8.88 | 9.08 | 8.83 | 8.90 | 8.90 | 0.23% | 15,316,570 |
| Mar 30, 2026 | 8.75 | 9.01 | 8.70 | 8.88 | 8.88 | 0.68% | 20,333,769 |
| Mar 27, 2026 | 8.49 | 8.88 | 8.49 | 8.82 | 8.82 | 2.92% | 26,092,400 |
| Mar 26, 2026 | 8.56 | 8.76 | 8.41 | 8.57 | 8.57 | - | 14,592,782 |
| Mar 25, 2026 | 8.42 | 8.65 | 8.39 | 8.57 | 8.57 | 2.27% | 15,538,690 |
| Mar 24, 2026 | 8.43 | 8.48 | 8.21 | 8.38 | 8.38 | 0.96% | 13,185,280 |
| Mar 23, 2026 | 8.39 | 8.64 | 8.13 | 8.30 | 8.30 | -1.89% | 28,024,942 |
| Mar 20, 2026 | 8.57 | 8.65 | 8.42 | 8.46 | 8.46 | -0.94% | 22,629,350 |
| Mar 19, 2026 | 8.98 | 8.98 | 8.43 | 8.54 | 8.54 | -4.90% | 27,423,800 |
| Mar 18, 2026 | 8.92 | 9.07 | 8.80 | 8.98 | 8.98 | 0.90% | 14,324,590 |
| Mar 17, 2026 | 9.07 | 9.14 | 8.86 | 8.90 | 8.90 | -1.55% | 12,168,300 |
| Mar 16, 2026 | 9.06 | 9.12 | 8.94 | 9.04 | 9.04 | -0.66% | 15,358,930 |
| Mar 13, 2026 | 9.12 | 9.23 | 8.98 | 9.10 | 9.10 | - | 16,028,409 |
| Mar 12, 2026 | 9.08 | 9.25 | 8.99 | 9.10 | 9.10 | -0.55% | 17,072,447 |
| Mar 11, 2026 | 9.41 | 9.45 | 9.10 | 9.15 | 9.15 | -2.56% | 18,601,320 |
| Mar 10, 2026 | 9.04 | 9.47 | 9.04 | 9.39 | 9.39 | 5.15% | 33,932,270 |
| Mar 9, 2026 | 9.21 | 9.23 | 8.73 | 8.93 | 8.93 | -5.10% | 28,050,670 |
| Mar 6, 2026 | 9.60 | 9.62 | 9.37 | 9.41 | 9.41 | -1.36% | 19,077,200 |
| Mar 5, 2026 | 9.55 | 9.81 | 9.45 | 9.54 | 9.54 | 0.95% | 23,961,262 |
| Mar 4, 2026 | 9.77 | 9.81 | 9.37 | 9.45 | 9.45 | -4.26% | 27,031,160 |
| Mar 3, 2026 | 10.61 | 10.67 | 9.64 | 9.87 | 9.87 | -5.55% | 33,937,640 |
| Mar 2, 2026 | 10.80 | 10.94 | 10.28 | 10.45 | 10.45 | -4.83% | 31,520,190 |
| Feb 27, 2026 | 10.94 | 11.04 | 10.80 | 10.98 | 10.98 | -0.09% | 13,792,730 |
| Feb 26, 2026 | 11.26 | 11.30 | 10.91 | 10.99 | 10.99 | -2.31% | 16,581,640 |
| Feb 25, 2026 | 11.06 | 11.39 | 10.98 | 11.25 | 11.25 | 2.46% | 19,469,510 |
| Feb 24, 2026 | 11.25 | 11.26 | 10.81 | 10.98 | 10.98 | -1.35% | 20,320,420 |
| Feb 13, 2026 | 11.30 | 11.40 | 11.07 | 11.13 | 11.13 | -0.45% | 20,323,430 |
| Feb 12, 2026 | 11.30 | 11.58 | 11.16 | 11.18 | 11.18 | -0.97% | 24,370,189 |
| Feb 11, 2026 | 11.55 | 11.69 | 11.22 | 11.29 | 11.29 | -2.25% | 23,789,310 |
| Feb 10, 2026 | 11.46 | 11.65 | 11.18 | 11.55 | 11.55 | 0.09% | 34,031,360 |
| Feb 9, 2026 | 10.93 | 11.68 | 10.87 | 11.54 | 11.54 | 6.16% | 52,883,660 |
| Feb 6, 2026 | 9.95 | 11.00 | 9.95 | 10.87 | 10.87 | 8.70% | 64,790,330 |
| Feb 5, 2026 | 10.11 | 10.20 | 9.92 | 10.00 | 10.00 | -1.57% | 15,150,670 |
| Feb 4, 2026 | 10.13 | 10.37 | 10.00 | 10.16 | 10.16 | - | 16,540,490 |
| Feb 3, 2026 | 10.10 | 10.16 | 9.86 | 10.16 | 10.16 | 1.50% | 20,316,360 |
| Feb 2, 2026 | 10.15 | 10.31 | 9.93 | 10.01 | 10.01 | -1.77% | 25,795,170 |
| Jan 30, 2026 | 10.07 | 10.27 | 9.97 | 10.19 | 10.19 | 1.09% | 23,848,910 |
| Jan 29, 2026 | 10.33 | 10.42 | 10.05 | 10.08 | 10.08 | -2.89% | 18,216,470 |
| Jan 28, 2026 | 10.37 | 10.42 | 10.11 | 10.38 | 10.38 | -0.10% | 18,781,970 |
| Jan 27, 2026 | 10.26 | 10.65 | 10.25 | 10.39 | 10.39 | 1.37% | 26,115,200 |
| Jan 26, 2026 | 10.48 | 10.68 | 10.13 | 10.25 | 10.25 | -2.19% | 31,527,850 |
| Jan 23, 2026 | 10.48 | 10.65 | 10.17 | 10.48 | 10.48 | - | 32,806,780 |
| Jan 22, 2026 | 10.52 | 10.84 | 10.38 | 10.48 | 10.48 | -2.51% | 38,226,900 |
| Jan 21, 2026 | 10.17 | 11.09 | 10.17 | 10.75 | 10.75 | 4.17% | 54,094,290 |
| Jan 20, 2026 | 10.12 | 10.66 | 10.01 | 10.32 | 10.32 | 3.61% | 58,462,140 |
| Jan 19, 2026 | 9.47 | 10.20 | 9.47 | 9.96 | 9.96 | 6.98% | 53,466,380 |
| Jan 16, 2026 | 8.91 | 9.54 | 8.85 | 9.31 | 9.31 | 5.32% | 52,569,790 |
| Jan 15, 2026 | 8.80 | 8.95 | 8.64 | 8.84 | 8.84 | 1.14% | 28,612,210 |
| Jan 14, 2026 | 8.24 | 8.78 | 8.20 | 8.74 | 8.74 | 5.56% | 46,712,370 |
| Jan 13, 2026 | 8.29 | 8.46 | 8.22 | 8.28 | 8.28 | -0.24% | 24,012,083 |