Shanghai Daimay Automotive Interior Co., Ltd (SHA:603730)
China · Delayed Price · Currency is CNY 9.85
+0.22 (2.28%)
Sep 30, 2026, 3:00 PM CST
SHA:603730 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.78 | 10.18 | 9.68 | 9.85 | 9.85 | 2.28% | 24,482,590 |
| Sep 29, 2026 | 9.32 | 9.66 | 9.22 | 9.63 | 9.63 | 3.22% | 15,564,508 |
| Sep 28, 2026 | 10.03 | 10.07 | 9.29 | 9.33 | 9.33 | -6.98% | 20,847,741 |
| Sep 24, 2026 | 9.71 | 10.30 | 9.65 | 10.03 | 10.03 | 3.19% | 31,620,052 |
| Sep 23, 2026 | 9.67 | 9.79 | 9.59 | 9.72 | 9.72 | 0.62% | 6,831,628 |
| Sep 22, 2026 | 10.00 | 10.20 | 9.64 | 9.66 | 9.66 | -3.11% | 13,362,637 |
| Sep 21, 2026 | 9.70 | 10.30 | 9.67 | 9.97 | 9.97 | 3.10% | 17,748,180 |
| Sep 18, 2026 | 9.75 | 10.07 | 9.59 | 9.67 | 9.67 | -0.82% | 11,955,277 |
| Sep 17, 2026 | 9.50 | 9.82 | 9.40 | 9.75 | 9.75 | 2.63% | 17,593,663 |
| Sep 16, 2026 | 9.49 | 9.55 | 9.33 | 9.50 | 9.50 | - | 11,119,160 |
| Sep 15, 2026 | 9.48 | 9.57 | 9.34 | 9.50 | 9.50 | 0.21% | 14,556,460 |
| Sep 14, 2026 | 10.18 | 10.23 | 9.26 | 9.48 | 9.48 | -7.33% | 27,245,080 |
| Sep 11, 2026 | 10.70 | 10.70 | 10.14 | 10.23 | 10.23 | -4.12% | 15,799,910 |
| Sep 10, 2026 | 10.95 | 11.10 | 10.58 | 10.67 | 10.67 | -3.61% | 14,366,065 |
| Sep 9, 2026 | 11.33 | 11.43 | 11.06 | 11.07 | 11.07 | -2.47% | 10,493,000 |
| Sep 8, 2026 | 11.20 | 11.47 | 11.02 | 11.35 | 11.35 | 1.25% | 14,313,192 |
| Sep 7, 2026 | 10.82 | 11.30 | 10.78 | 11.21 | 11.21 | 3.41% | 18,003,346 |
| Sep 4, 2026 | 10.88 | 11.10 | 10.79 | 10.84 | 10.84 | 0.65% | 14,834,575 |
| Sep 3, 2026 | 10.59 | 10.96 | 10.52 | 10.77 | 10.77 | 1.89% | 11,132,541 |
| Sep 2, 2026 | 10.12 | 10.68 | 10.12 | 10.57 | 10.57 | 2.32% | 13,746,242 |
| Sep 1, 2026 | 10.30 | 10.59 | 10.11 | 10.33 | 10.33 | -1.43% | 20,900,459 |
| Aug 31, 2026 | 10.61 | 10.73 | 10.37 | 10.48 | 10.48 | -3.14% | 12,966,520 |
| Aug 28, 2026 | 10.83 | 11.08 | 10.65 | 10.82 | 10.82 | -0.46% | 18,341,013 |
| Aug 27, 2026 | 10.60 | 10.91 | 10.46 | 10.87 | 10.87 | 1.68% | 14,388,585 |
| Aug 26, 2026 | 10.66 | 11.27 | 10.65 | 10.69 | 10.69 | 0.28% | 23,904,353 |
| Aug 25, 2026 | 10.49 | 10.74 | 10.13 | 10.66 | 10.66 | 0.76% | 17,928,330 |
| Aug 24, 2026 | 10.60 | 10.75 | 10.30 | 10.58 | 10.58 | 5.59% | 34,038,742 |
| Aug 21, 2026 | 9.69 | 10.15 | 9.51 | 10.02 | 10.02 | 3.41% | 14,491,150 |
| Aug 20, 2026 | 9.85 | 9.94 | 9.69 | 9.69 | 9.69 | -1.02% | 7,035,992 |
| Aug 19, 2026 | 10.14 | 10.19 | 9.71 | 9.79 | 9.79 | -3.93% | 13,592,659 |
| Aug 18, 2026 | 10.30 | 10.30 | 9.89 | 10.19 | 10.19 | -0.88% | 13,496,642 |
| Aug 17, 2026 | 10.17 | 10.35 | 10.10 | 10.28 | 10.28 | 2.09% | 7,971,920 |
| Aug 14, 2026 | 10.30 | 10.30 | 10.01 | 10.07 | 10.07 | -1.37% | 8,092,994 |
| Aug 13, 2026 | 10.27 | 10.65 | 10.14 | 10.21 | 10.21 | 0.10% | 15,230,301 |
| Aug 12, 2026 | 10.13 | 10.38 | 10.10 | 10.20 | 10.20 | -0.68% | 10,078,729 |
| Aug 11, 2026 | 10.33 | 10.42 | 10.10 | 10.27 | 10.27 | -0.68% | 8,160,539 |
| Aug 10, 2026 | 10.10 | 10.44 | 10.09 | 10.34 | 10.34 | 2.27% | 16,832,380 |
| Aug 7, 2026 | 10.60 | 10.89 | 9.89 | 10.11 | 10.11 | -5.07% | 31,556,623 |
| Aug 6, 2026 | 10.44 | 10.90 | 10.41 | 10.65 | 10.65 | 0.47% | 23,628,442 |
| Aug 5, 2026 | 10.45 | 10.65 | 9.89 | 10.60 | 10.60 | 7.40% | 32,461,610 |
| Aug 4, 2026 | 9.37 | 9.95 | 9.35 | 9.87 | 9.87 | 4.78% | 12,545,267 |
| Aug 3, 2026 | 9.60 | 9.75 | 9.31 | 9.42 | 9.42 | -1.87% | 12,514,126 |
| Jul 31, 2026 | 9.09 | 9.90 | 8.98 | 9.60 | 9.60 | 6.43% | 26,574,234 |
| Jul 30, 2026 | 9.28 | 9.39 | 8.92 | 9.02 | 9.02 | -4.04% | 15,524,621 |
| Jul 29, 2026 | 9.60 | 9.60 | 9.01 | 9.40 | 9.40 | 1.40% | 34,537,656 |
| Jul 28, 2026 | 9.59 | 9.74 | 9.20 | 9.27 | 9.27 | -4.63% | 15,387,850 |
| Jul 27, 2026 | 9.60 | 9.72 | 9.47 | 9.72 | 9.72 | 1.14% | 12,383,639 |
| Jul 24, 2026 | 10.00 | 10.06 | 9.59 | 9.61 | 9.61 | -4.95% | 18,755,882 |
| Jul 23, 2026 | 10.15 | 10.55 | 9.98 | 10.11 | 10.11 | -0.39% | 13,601,011 |
| Jul 22, 2026 | 10.41 | 10.59 | 9.90 | 10.15 | 10.15 | -3.70% | 17,671,809 |