Shanghai Daimay Automotive Interior Co., Ltd (SHA:603730)
China · Delayed Price · Currency is CNY 6.13
+0.04 (0.66%)
Aug 22, 2025, 3:00 PM CST
SHA:603730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.12 | 6.17 | 6.06 | 6.13 | 6.13 | 0.66% | 20,640,008 |
| Aug 21, 2025 | 6.16 | 6.19 | 6.04 | 6.09 | 6.09 | -0.16% | 26,929,748 |
| Aug 20, 2025 | 5.90 | 6.13 | 5.85 | 6.10 | 6.10 | 3.04% | 40,047,696 |
| Aug 19, 2025 | 5.83 | 5.95 | 5.77 | 5.92 | 5.92 | 1.72% | 26,650,785 |
| Aug 18, 2025 | 5.81 | 5.88 | 5.78 | 5.82 | 5.82 | 0.17% | 21,903,910 |
| Aug 15, 2025 | 5.72 | 5.83 | 5.71 | 5.81 | 5.81 | 1.22% | 16,217,854 |
| Aug 14, 2025 | 5.90 | 5.94 | 5.69 | 5.74 | 5.74 | -1.88% | 26,558,946 |
| Aug 13, 2025 | 5.77 | 5.90 | 5.73 | 5.85 | 5.85 | 1.39% | 22,659,346 |
| Aug 12, 2025 | 5.75 | 5.79 | 5.72 | 5.77 | 5.77 | 0.17% | 10,823,546 |
| Aug 11, 2025 | 5.65 | 5.77 | 5.64 | 5.76 | 5.76 | 2.13% | 21,618,084 |
| Aug 8, 2025 | 5.68 | 5.69 | 5.61 | 5.64 | 5.64 | -0.70% | 11,854,616 |
| Aug 7, 2025 | 5.73 | 5.74 | 5.64 | 5.68 | 5.68 | -0.70% | 13,733,390 |
| Aug 6, 2025 | 5.65 | 5.73 | 5.63 | 5.72 | 5.72 | 1.42% | 18,351,154 |
| Aug 5, 2025 | 5.57 | 5.65 | 5.56 | 5.64 | 5.64 | 1.44% | 20,444,584 |
| Aug 4, 2025 | 5.55 | 5.58 | 5.45 | 5.56 | 5.56 | -0.54% | 25,426,292 |
| Aug 1, 2025 | 5.66 | 5.70 | 5.58 | 5.59 | 5.59 | -0.89% | 19,850,524 |
| Jul 31, 2025 | 5.74 | 5.76 | 5.64 | 5.64 | 5.64 | -1.57% | 17,869,449 |
| Jul 30, 2025 | 5.74 | 5.78 | 5.66 | 5.73 | 5.73 | -0.35% | 16,360,162 |
| Jul 29, 2025 | 5.81 | 5.81 | 5.70 | 5.75 | 5.75 | -1.03% | 13,917,378 |
| Jul 28, 2025 | 5.89 | 5.90 | 5.80 | 5.81 | 5.81 | -1.36% | 13,444,385 |
| Jul 25, 2025 | 5.91 | 5.92 | 5.86 | 5.89 | 5.89 | - | 9,606,049 |
| Jul 24, 2025 | 5.81 | 5.89 | 5.81 | 5.89 | 5.89 | 1.38% | 14,496,338 |
| Jul 23, 2025 | 5.90 | 5.93 | 5.79 | 5.81 | 5.81 | -1.69% | 18,092,862 |
| Jul 22, 2025 | 5.80 | 5.95 | 5.79 | 5.91 | 5.91 | 1.90% | 15,399,530 |
| Jul 21, 2025 | 5.77 | 5.81 | 5.75 | 5.80 | 5.80 | 0.52% | 11,049,694 |
| Jul 18, 2025 | 5.80 | 5.82 | 5.73 | 5.77 | 5.77 | -0.52% | 7,816,701 |
| Jul 17, 2025 | 5.77 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 8,322,206 |
| Jul 16, 2025 | 5.67 | 5.80 | 5.66 | 5.75 | 5.75 | 1.59% | 12,873,952 |
| Jul 15, 2025 | 5.77 | 5.81 | 5.61 | 5.66 | 5.66 | -1.91% | 19,298,935 |
| Jul 14, 2025 | 5.70 | 5.80 | 5.69 | 5.77 | 5.77 | 1.23% | 10,422,954 |
| Jul 11, 2025 | 5.67 | 5.73 | 5.65 | 5.70 | 5.70 | 0.35% | 8,155,536 |
| Jul 10, 2025 | 5.68 | 5.70 | 5.63 | 5.68 | 5.68 | - | 8,828,108 |
| Jul 9, 2025 | 5.67 | 5.71 | 5.65 | 5.68 | 5.68 | 0.18% | 7,312,468 |
| Jul 8, 2025 | 5.65 | 5.70 | 5.64 | 5.67 | 5.67 | 0.53% | 7,325,044 |
| Jul 7, 2025 | 5.65 | 5.67 | 5.61 | 5.64 | 5.64 | -0.35% | 6,513,968 |
| Jul 4, 2025 | 5.72 | 5.73 | 5.64 | 5.66 | 5.66 | -1.05% | 8,443,738 |
| Jul 3, 2025 | 5.70 | 5.77 | 5.70 | 5.72 | 5.72 | - | 7,552,766 |
| Jul 2, 2025 | 5.70 | 5.72 | 5.67 | 5.72 | 5.72 | 0.53% | 7,041,625 |
| Jul 1, 2025 | 5.69 | 5.71 | 5.64 | 5.69 | 5.69 | - | 7,119,810 |
| Jun 30, 2025 | 5.64 | 5.72 | 5.62 | 5.69 | 5.69 | 0.53% | 7,492,973 |
| Jun 27, 2025 | 5.65 | 5.69 | 5.63 | 5.66 | 5.66 | 0.89% | 7,692,754 |
| Jun 26, 2025 | 5.69 | 5.70 | 5.60 | 5.61 | 5.61 | -1.23% | 8,631,144 |
| Jun 25, 2025 | 5.60 | 5.69 | 5.53 | 5.68 | 5.68 | 1.07% | 12,708,361 |
| Jun 24, 2025 | 5.59 | 5.65 | 5.57 | 5.62 | 5.62 | 1.08% | 13,591,434 |
| Jun 23, 2025 | 5.56 | 5.59 | 5.54 | 5.56 | 5.56 | -0.36% | 6,254,413 |
| Jun 20, 2025 | 5.60 | 5.65 | 5.56 | 5.58 | 5.58 | -0.71% | 4,407,736 |
| Jun 19, 2025 | 5.63 | 5.67 | 5.59 | 5.62 | 5.62 | -0.53% | 5,352,633 |
| Jun 18, 2025 | 5.67 | 5.67 | 5.63 | 5.65 | 5.65 | -0.18% | 4,385,218 |
| Jun 17, 2025 | 5.68 | 5.69 | 5.63 | 5.66 | 5.66 | -0.18% | 5,271,015 |
| Jun 16, 2025 | 5.66 | 5.70 | 5.62 | 5.67 | 5.67 | - | 6,870,377 |