SHA:603738 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	49.70	50.57	43.00	43.42	43.42	-8.40%	56,652,810
May 28, 2026	45.00	47.50	44.95	47.40	47.40	3.11%	39,820,910
May 27, 2026	46.09	48.46	45.30	45.97	45.97	-1.92%	39,816,980
May 26, 2026	49.20	49.50	46.20	46.87	46.87	-4.72%	43,981,260
May 25, 2026	51.74	52.94	48.53	49.19	49.19	-2.09%	49,925,190
May 22, 2026	48.00	51.84	47.99	50.24	50.24	6.60%	52,373,980
May 21, 2026	50.50	51.68	46.71	47.13	47.13	-7.32%	51,697,890
May 20, 2026	52.00	52.69	48.78	50.85	50.85	-3.14%	56,267,510
May 19, 2026	53.83	54.78	50.34	52.50	52.50	-2.78%	53,064,750
May 18, 2026	55.45	57.68	53.15	54.00	54.00	-2.84%	64,737,440
May 15, 2026	53.53	58.28	53.53	55.58	55.58	4.91%	72,287,610
May 14, 2026	54.50	57.30	51.68	52.98	52.98	-1.89%	59,563,720
May 13, 2026	53.32	55.32	52.40	54.00	54.00	-0.52%	57,138,790
May 12, 2026	51.00	54.99	49.25	54.28	54.28	4.97%	77,718,140
May 11, 2026	50.67	51.71	50.05	51.71	51.71	10.00%	26,128,910
May 8, 2026	47.01	47.01	45.65	47.01	47.01	9.99%	19,892,050
May 7, 2026	41.99	42.74	41.99	42.74	42.74	10.01%	11,698,870
May 6, 2026	38.38	40.15	37.89	38.85	38.85	1.38%	51,135,430
Apr 30, 2026	40.30	40.80	37.31	38.32	38.32	-3.77%	60,239,280
Apr 29, 2026	35.88	39.82	35.01	39.82	39.82	10.00%	68,147,490
Apr 28, 2026	39.00	39.20	35.68	36.20	36.20	-7.01%	67,105,460
Apr 27, 2026	40.91	43.00	38.30	38.93	38.93	-2.21%	86,837,770
Apr 24, 2026	37.30	40.70	37.25	39.81	39.81	7.59%	92,722,480
Apr 23, 2026	36.00	37.55	35.40	37.00	37.00	4.17%	81,262,320
Apr 22, 2026	35.00	36.30	32.80	35.52	35.52	2.45%	77,769,980
Apr 21, 2026	31.44	34.67	30.95	34.67	34.67	9.99%	47,706,460
Apr 20, 2026	30.92	32.58	30.57	31.52	31.52	4.47%	66,416,910
Apr 17, 2026	28.11	30.17	27.50	30.17	30.17	9.99%	62,835,640
Apr 16, 2026	27.16	28.19	26.80	27.43	27.43	1.03%	40,708,160
Apr 15, 2026	27.91	28.21	27.01	27.15	27.15	-2.72%	36,672,990
Apr 14, 2026	28.58	28.78	27.62	27.91	27.91	-0.82%	55,003,610
Apr 13, 2026	25.40	28.14	25.40	28.14	28.14	10.01%	42,335,230
Apr 10, 2026	25.70	26.66	25.29	25.58	25.58	0.75%	36,636,010
Apr 9, 2026	25.93	26.20	25.35	25.39	25.39	-3.05%	37,350,110
Apr 8, 2026	24.99	26.66	24.86	26.19	26.19	8.04%	63,438,230
Apr 7, 2026	25.35	25.65	23.78	24.24	24.24	-3.92%	40,518,500
Apr 3, 2026	25.43	26.30	24.42	25.23	25.23	1.69%	45,131,670
Apr 2, 2026	26.30	26.78	24.71	24.81	24.81	-5.67%	46,047,930
Apr 1, 2026	26.85	27.36	25.15	26.30	26.30	1.47%	56,476,060
Mar 31, 2026	26.34	26.83	25.61	25.92	25.92	-3.46%	41,131,930
Mar 30, 2026	26.03	26.96	25.61	26.85	26.85	2.52%	59,789,850
Mar 27, 2026	23.27	26.19	23.27	26.19	26.19	10.00%	41,717,180
Mar 26, 2026	24.76	25.27	23.76	23.81	23.81	-6.19%	39,860,260
Mar 25, 2026	26.00	26.50	24.90	25.38	25.38	-1.05%	62,664,090
Mar 24, 2026	25.46	26.16	24.64	25.65	25.65	7.86%	77,659,920
Mar 23, 2026	22.44	25.00	22.07	23.78	23.78	3.03%	56,819,490
Mar 20, 2026	24.49	24.50	23.00	23.08	23.08	-3.83%	36,692,990
Mar 19, 2026	23.95	24.80	23.50	24.00	24.00	-0.21%	37,186,560
Mar 18, 2026	23.35	24.18	23.30	24.05	24.05	5.25%	43,871,360
Mar 17, 2026	25.97	26.06	22.80	22.85	22.85	-9.72%	62,135,040