SHA:603738 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	23.78	24.54	23.10	23.36	23.36	-1.52%	50,896,780
Mar 5, 2026	23.79	24.48	23.12	23.72	23.72	3.13%	50,376,360
Mar 4, 2026	22.00	23.98	22.00	23.00	23.00	-	51,807,520
Mar 3, 2026	24.20	24.75	22.50	23.00	23.00	-4.01%	94,045,030
Mar 2, 2026	21.60	23.96	21.10	23.96	23.96	10.01%	75,965,600
Feb 27, 2026	19.40	21.78	19.30	21.78	21.78	10.00%	60,173,470
Feb 26, 2026	19.04	19.96	18.95	19.80	19.80	3.13%	44,465,950
Feb 25, 2026	17.76	19.58	17.66	19.20	19.20	7.87%	56,660,810
Feb 24, 2026	17.95	18.17	17.51	17.80	17.80	1.83%	27,084,910
Feb 13, 2026	16.85	17.70	16.81	17.48	17.48	3.49%	27,779,082
Feb 12, 2026	16.72	16.99	16.64	16.89	16.89	0.96%	10,314,030
Feb 11, 2026	16.70	16.94	16.58	16.73	16.73	0.42%	10,220,890
Feb 10, 2026	16.23	16.88	16.23	16.66	16.66	2.21%	15,581,420
Feb 9, 2026	16.08	16.39	15.98	16.30	16.30	3.03%	9,167,442
Feb 6, 2026	15.75	15.98	15.66	15.82	15.82	-0.25%	6,786,191
Feb 5, 2026	16.08	16.25	15.84	15.86	15.86	-2.28%	8,367,154
Feb 4, 2026	16.25	16.36	16.02	16.23	16.23	-0.73%	7,322,628
Feb 3, 2026	16.20	16.41	16.05	16.35	16.35	1.93%	7,342,083
Feb 2, 2026	16.10	16.55	16.02	16.04	16.04	-0.31%	12,661,960
Jan 30, 2026	16.20	16.38	15.89	16.09	16.09	-0.68%	10,704,350
Jan 29, 2026	16.36	16.73	16.13	16.20	16.20	-1.16%	12,319,730
Jan 28, 2026	16.53	16.70	16.33	16.39	16.39	-0.85%	9,310,952
Jan 27, 2026	16.30	16.54	15.77	16.53	16.53	0.85%	13,744,550
Jan 26, 2026	16.86	16.89	16.21	16.39	16.39	-2.73%	15,112,350
Jan 23, 2026	16.80	16.90	16.73	16.85	16.85	0.36%	15,590,064
Jan 22, 2026	16.66	16.84	16.52	16.79	16.79	1.39%	15,536,510
Jan 21, 2026	16.23	16.60	16.21	16.56	16.56	1.04%	11,629,190
Jan 20, 2026	16.66	16.68	16.27	16.39	16.39	-1.74%	10,833,650
Jan 19, 2026	16.42	16.75	16.23	16.68	16.68	1.58%	13,721,320
Jan 16, 2026	16.58	16.61	16.25	16.42	16.42	-0.36%	12,936,900
Jan 15, 2026	16.44	16.67	16.26	16.48	16.48	-0.60%	11,908,570
Jan 14, 2026	16.53	16.81	16.32	16.58	16.58	-0.06%	18,429,440
Jan 13, 2026	17.06	17.10	16.55	16.59	16.59	-2.75%	22,020,780
Jan 12, 2026	16.99	17.17	16.86	17.06	17.06	0.35%	24,117,980
Jan 9, 2026	16.50	17.07	16.46	17.00	17.00	1.61%	29,558,300
Jan 8, 2026	16.24	16.93	16.19	16.73	16.73	3.91%	34,029,910
Jan 7, 2026	16.18	16.23	15.96	16.10	16.10	-	14,142,670
Jan 6, 2026	15.94	16.12	15.87	16.10	16.10	1.13%	15,550,150
Jan 5, 2026	15.68	15.95	15.68	15.92	15.92	1.34%	13,352,630
Dec 31, 2025	15.78	15.85	15.50	15.71	15.71	0.13%	10,635,490
Dec 30, 2025	15.80	15.97	15.67	15.69	15.69	-0.19%	10,951,680
Dec 29, 2025	15.59	15.89	15.53	15.72	15.72	0.70%	11,675,760
Dec 26, 2025	15.83	15.83	15.52	15.61	15.61	-1.39%	12,154,530
Dec 25, 2025	15.59	15.84	15.51	15.83	15.83	1.60%	13,334,140
Dec 24, 2025	15.28	15.61	15.25	15.58	15.58	2.23%	12,011,080
Dec 23, 2025	15.49	15.51	15.11	15.24	15.24	-1.68%	12,872,394
Dec 22, 2025	15.35	15.69	15.32	15.50	15.50	1.71%	15,031,780
Dec 19, 2025	15.20	15.45	15.20	15.24	15.24	0.33%	11,402,160
Dec 18, 2025	15.00	15.41	14.92	15.19	15.19	0.07%	11,589,820
Dec 17, 2025	15.20	15.33	14.77	15.18	15.18	-0.46%	17,931,090