Shanghai Daimay Automotive Interior Co., Ltd (SHA:603730)
China · Delayed Price · Currency is CNY 11.05
-0.32 (-2.81%)
May 12, 2026, 3:00 PM CST
SHA:603730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 11.35 | 11.35 | 10.87 | 11.05 | 11.05 | -2.81% | 38,399,942 |
| May 11, 2026 | 11.44 | 11.45 | 11.06 | 11.37 | 11.37 | -0.70% | 30,107,420 |
| May 8, 2026 | 11.15 | 11.55 | 11.13 | 11.45 | 11.45 | 2.78% | 24,612,362 |
| May 7, 2026 | 10.94 | 11.19 | 10.87 | 11.14 | 11.14 | 1.92% | 27,036,177 |
| May 6, 2026 | 11.26 | 11.30 | 10.93 | 10.93 | 10.93 | -0.09% | 32,159,431 |
| Apr 30, 2026 | 10.41 | 10.98 | 10.41 | 10.94 | 10.94 | 3.21% | 29,963,226 |
| Apr 29, 2026 | 10.50 | 10.67 | 10.38 | 10.60 | 10.60 | 0.38% | 24,922,580 |
| Apr 28, 2026 | 10.43 | 10.63 | 10.36 | 10.56 | 10.56 | 0.38% | 14,583,547 |
| Apr 27, 2026 | 10.21 | 10.53 | 10.21 | 10.52 | 10.52 | 3.14% | 21,423,771 |
| Apr 24, 2026 | 10.14 | 10.34 | 10.08 | 10.20 | 10.20 | 1.39% | 31,258,015 |
| Apr 23, 2026 | 10.14 | 10.14 | 9.75 | 10.06 | 10.06 | -0.30% | 31,251,362 |
| Apr 22, 2026 | 10.01 | 10.18 | 9.99 | 10.09 | 10.09 | -0.20% | 12,094,907 |
| Apr 21, 2026 | 10.00 | 10.20 | 9.91 | 10.11 | 10.11 | 0.70% | 13,405,260 |
| Apr 20, 2026 | 10.15 | 10.45 | 9.98 | 10.04 | 10.04 | 0.50% | 20,211,818 |
| Apr 17, 2026 | 10.03 | 10.10 | 9.85 | 9.99 | 9.99 | -0.20% | 17,780,425 |
| Apr 16, 2026 | 9.53 | 10.13 | 9.46 | 10.01 | 10.01 | 7.06% | 37,114,193 |
| Apr 15, 2026 | 9.02 | 9.50 | 9.01 | 9.35 | 9.35 | 3.54% | 23,808,337 |
| Apr 14, 2026 | 9.09 | 9.16 | 8.89 | 9.03 | 9.03 | 1.01% | 14,305,152 |
| Apr 13, 2026 | 9.17 | 9.17 | 8.89 | 8.94 | 8.94 | -3.35% | 21,009,330 |
| Apr 10, 2026 | 9.20 | 9.38 | 9.20 | 9.25 | 9.25 | -0.22% | 13,746,850 |
| Apr 9, 2026 | 9.33 | 9.40 | 9.24 | 9.27 | 9.27 | -0.96% | 12,630,580 |
| Apr 8, 2026 | 9.50 | 9.56 | 9.21 | 9.36 | 9.36 | 2.63% | 21,016,227 |
| Apr 7, 2026 | 8.94 | 9.23 | 8.90 | 9.12 | 9.12 | 2.01% | 12,128,940 |
| Apr 3, 2026 | 9.20 | 9.21 | 8.83 | 8.94 | 8.94 | -2.40% | 14,720,200 |
| Apr 2, 2026 | 9.08 | 9.29 | 8.97 | 9.16 | 9.16 | 0.88% | 12,436,130 |
| Apr 1, 2026 | 9.05 | 9.39 | 9.05 | 9.08 | 9.08 | 2.02% | 19,354,560 |
| 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 |