SHA:603738 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	29.91	29.92	29.39	29.92	29.92	10.00%	29,817,582
Jul 30, 2026	29.33	29.81	26.63	27.20	27.20	-7.77%	32,979,567
Jul 29, 2026	30.66	30.90	28.19	29.49	29.49	-3.82%	34,528,104
Jul 28, 2026	31.60	33.46	30.20	30.66	30.66	-6.52%	29,116,580
Jul 27, 2026	31.83	32.80	30.28	32.80	32.80	4.79%	26,183,706
Jul 24, 2026	31.58	32.87	30.89	31.30	31.30	-3.28%	24,241,240
Jul 23, 2026	32.53	34.67	31.91	32.36	32.36	0.81%	32,356,880
Jul 22, 2026	32.96	34.04	31.61	32.10	32.10	-3.34%	37,483,480
Jul 21, 2026	31.08	33.27	27.56	33.21	33.21	8.46%	48,174,730
Jul 20, 2026	35.26	35.50	30.62	30.62	30.62	-9.99%	36,211,392
Jul 17, 2026	37.80	38.38	34.02	34.02	34.02	-10.00%	37,035,467
Jul 16, 2026	39.52	40.68	37.00	37.80	37.80	-6.32%	30,480,507
Jul 15, 2026	43.79	44.29	40.10	40.35	40.35	-6.25%	28,161,300
Jul 14, 2026	41.00	43.40	39.67	43.04	43.04	2.70%	41,885,270
Jul 13, 2026	46.57	46.93	41.91	41.91	41.91	-10.01%	32,661,869
Jul 10, 2026	49.50	51.48	46.50	46.57	46.57	-3.18%	39,332,920
Jul 9, 2026	46.88	48.20	43.75	48.10	48.10	4.66%	42,522,780
Jul 8, 2026	50.15	50.99	45.80	45.96	45.96	-7.39%	32,372,230
Jul 7, 2026	51.32	52.43	48.90	49.63	49.63	-4.08%	26,148,019
Jul 6, 2026	54.00	55.54	50.99	51.74	51.74	-3.31%	37,186,240
Jul 3, 2026	56.00	57.94	53.51	53.51	53.51	-9.99%	53,461,516
Jul 2, 2026	68.50	68.67	59.45	59.45	59.45	-10.01%	67,621,730
Jul 1, 2026	66.06	66.06	66.06	66.06	66.06	10.01%	5,202,700
Jun 30, 2026	58.55	61.78	58.20	60.05	60.05	1.71%	36,690,070
Jun 29, 2026	63.75	64.98	57.90	59.04	59.04	-8.18%	53,158,180
Jun 26, 2026	64.67	69.35	64.00	64.30	64.30	-0.71%	52,658,790
Jun 25, 2026	60.74	65.38	58.10	64.76	64.76	5.46%	69,214,370
Jun 24, 2026	61.77	63.52	59.00	61.41	61.41	-2.91%	48,904,470
Jun 23, 2026	61.71	66.00	60.50	63.25	63.25	2.51%	53,481,190
Jun 22, 2026	60.60	64.66	59.08	61.70	61.70	4.67%	54,428,180
Jun 18, 2026	59.00	61.88	57.28	58.99	58.95	-0.02%	58,118,170
Jun 17, 2026	54.77	60.99	54.77	59.00	58.96	6.29%	63,677,150
Jun 16, 2026	57.00	58.60	53.31	55.51	55.47	-2.46%	77,531,730
Jun 15, 2026	56.91	56.91	51.74	56.91	56.87	9.99%	86,750,620
Jun 12, 2026	50.00	51.74	49.04	51.74	51.70	9.99%	17,343,100
Jun 11, 2026	43.11	48.14	43.11	47.04	47.01	7.50%	64,300,500
Jun 10, 2026	44.08	45.63	43.02	43.76	43.73	-3.16%	30,686,080
Jun 9, 2026	43.88	45.96	42.83	45.19	45.16	5.04%	36,838,174
Jun 8, 2026	41.75	43.76	41.75	43.02	42.99	-3.30%	31,805,808
Jun 5, 2026	44.60	46.15	43.98	44.49	44.46	-1.90%	35,138,100
Jun 4, 2026	44.55	46.85	44.55	45.35	45.32	-0.98%	41,294,540
Jun 3, 2026	44.21	48.00	43.72	45.80	45.77	4.95%	59,708,830
Jun 2, 2026	42.90	44.30	41.28	43.64	43.61	2.92%	35,743,920
Jun 1, 2026	43.33	44.76	42.25	42.40	42.37	-2.35%	40,736,170
May 29, 2026	49.70	50.57	43.00	43.42	43.39	-8.40%	56,652,810
May 28, 2026	45.00	47.50	44.95	47.40	47.37	3.11%	39,820,910
May 27, 2026	46.09	48.46	45.30	45.97	45.94	-1.92%	39,816,980
May 26, 2026	49.20	49.50	46.20	46.87	46.84	-4.72%	43,981,260
May 25, 2026	51.74	52.94	48.53	49.19	49.16	-2.09%	49,925,190
May 22, 2026	48.00	51.84	47.99	50.24	50.21	6.60%	52,373,980