SHA:603738 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	50.50	51.68	46.71	47.13	47.10	-7.32%	51,697,890
May 20, 2026	52.00	52.69	48.78	50.85	50.81	-3.14%	56,267,510
May 19, 2026	53.83	54.78	50.34	52.50	52.46	-2.78%	53,064,750
May 18, 2026	55.45	57.68	53.15	54.00	53.96	-2.84%	64,737,440
May 15, 2026	53.53	58.28	53.53	55.58	55.54	4.91%	72,287,610
May 14, 2026	54.50	57.30	51.68	52.98	52.94	-1.89%	59,563,720
May 13, 2026	53.32	55.32	52.40	54.00	53.96	-0.52%	57,138,790
May 12, 2026	51.00	54.99	49.25	54.28	54.24	4.97%	77,718,140
May 11, 2026	50.67	51.71	50.05	51.71	51.67	10.00%	26,128,910
May 8, 2026	47.01	47.01	45.65	47.01	46.98	9.99%	19,892,050
May 7, 2026	41.99	42.74	41.99	42.74	42.71	10.01%	11,698,870
May 6, 2026	38.38	40.15	37.89	38.85	38.82	1.38%	51,135,430
Apr 30, 2026	40.30	40.80	37.31	38.32	38.29	-3.77%	60,239,280
Apr 29, 2026	35.88	39.82	35.01	39.82	39.79	10.00%	68,147,490
Apr 28, 2026	39.00	39.20	35.68	36.20	36.17	-7.01%	67,105,460