SHA:603738 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	34.35	34.38	32.66	32.73	32.73	-3.25%	17,592,510
Sep 29, 2026	32.98	34.26	32.97	33.83	33.83	-0.56%	19,781,610
Sep 28, 2026	37.60	37.65	34.02	34.02	34.02	-10.00%	26,521,639
Sep 24, 2026	38.00	39.39	37.60	37.80	37.80	-1.12%	28,880,086
Sep 23, 2026	37.97	38.72	37.61	38.23	38.23	0.98%	19,272,774
Sep 22, 2026	39.15	39.25	37.57	37.86	37.86	-1.84%	25,064,907
Sep 21, 2026	38.20	39.19	37.73	38.57	38.57	1.79%	24,585,765
Sep 18, 2026	37.67	38.50	36.94	37.89	37.89	3.44%	29,830,697
Sep 17, 2026	36.90	37.77	36.49	36.63	36.63	-1.80%	23,892,980
Sep 16, 2026	35.80	37.53	35.40	37.30	37.30	4.25%	30,153,154
Sep 15, 2026	34.95	36.57	34.95	35.78	35.78	1.56%	24,180,028
Sep 14, 2026	34.52	35.90	33.41	35.23	35.23	0.48%	21,129,962
Sep 11, 2026	34.73	36.16	33.69	35.06	35.06	-1.21%	26,320,890
Sep 10, 2026	35.21	36.35	34.91	35.49	35.49	-0.84%	17,622,890
Sep 9, 2026	36.00	37.14	35.56	35.79	35.79	0.93%	29,273,020
Sep 8, 2026	36.17	36.91	35.20	35.46	35.46	-2.04%	21,580,540
Sep 7, 2026	34.86	36.28	34.66	36.20	36.20	5.54%	23,904,660
Sep 4, 2026	36.68	37.00	33.88	34.30	34.30	-5.35%	28,759,897
Sep 3, 2026	36.70	36.94	35.70	36.24	36.24	0.30%	23,973,260
Sep 2, 2026	36.23	37.10	36.06	36.13	36.13	-3.47%	18,770,110
Sep 1, 2026	39.39	39.66	37.19	37.43	37.43	-4.98%	27,200,433
Aug 31, 2026	39.35	39.98	38.57	39.39	39.39	-2.06%	34,995,260
Aug 28, 2026	41.97	42.52	40.16	40.22	40.22	-4.44%	49,817,449
Aug 27, 2026	39.44	42.69	38.70	42.09	42.09	8.45%	66,826,428
Aug 26, 2026	38.51	39.44	37.21	38.81	38.81	2.94%	45,386,734
Aug 25, 2026	34.78	38.21	34.54	37.70	37.70	4.93%	38,851,649
Aug 24, 2026	38.09	38.13	34.77	35.93	35.93	-4.37%	31,615,764
Aug 21, 2026	35.90	38.28	35.90	37.57	37.57	3.41%	38,644,923
Aug 20, 2026	35.51	36.39	34.05	36.33	36.33	1.20%	42,875,066
Aug 19, 2026	37.49	38.47	35.90	35.90	35.90	-10.00%	40,305,030
Aug 18, 2026	40.36	41.87	39.03	39.89	39.89	-1.97%	55,516,631
Aug 17, 2026	38.00	41.66	37.02	40.69	40.69	6.24%	75,130,183
Aug 14, 2026	36.83	38.30	36.18	38.30	38.30	6.01%	40,204,642
Aug 13, 2026	37.90	38.30	36.13	36.13	36.13	-3.50%	45,132,804
Aug 12, 2026	36.90	37.98	36.14	37.44	37.44	1.91%	41,623,268
Aug 11, 2026	35.70	37.74	35.00	36.74	36.74	1.38%	49,289,900
Aug 10, 2026	36.50	37.48	34.90	36.24	36.24	-1.06%	52,845,522
Aug 7, 2026	36.47	38.00	34.94	36.63	36.63	0.44%	85,789,042
Aug 6, 2026	33.80	36.47	33.80	36.47	36.47	10.02%	61,128,516
Aug 5, 2026	31.02	33.56	30.94	33.15	33.15	4.21%	48,728,000
Aug 4, 2026	29.50	31.81	29.21	31.81	31.81	9.99%	28,412,150
Aug 3, 2026	30.13	30.98	28.65	28.92	28.92	-3.34%	41,530,718
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%	29,116,581
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%	24,241,243
Jul 23, 2026	32.53	34.67	31.91	32.36	32.36	0.81%	32,356,881
Jul 22, 2026	32.96	34.04	31.61	32.10	32.10	-3.34%	37,483,488