SHA:603738 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	26.20	26.38	24.30	24.55	24.55	-5.25%	16,165,242
Nov 12, 2026	26.50	27.22	25.75	25.91	25.91	-2.45%	20,839,027
Nov 11, 2026	25.62	26.61	25.44	26.56	26.56	3.87%	18,139,759
Nov 10, 2026	25.48	26.00	25.18	25.57	25.57	3.73%	13,944,974
Nov 9, 2026	24.62	25.36	24.52	24.65	24.65	1.82%	16,297,795
Nov 6, 2026	23.80	24.70	23.50	24.21	24.21	-5.06%	19,063,643
Nov 5, 2026	24.08	26.20	24.01	25.50	25.50	2.20%	27,456,710
Nov 4, 2026	23.49	25.11	22.40	24.95	24.95	6.94%	32,105,432
Nov 3, 2026	24.72	24.98	23.18	23.33	23.33	-6.83%	24,688,672
Nov 2, 2026	24.63	25.49	23.94	25.04	25.04	4.55%	25,600,313
Oct 30, 2026	23.68	25.80	23.45	23.95	23.95	-2.04%	25,115,972
Oct 29, 2026	25.76	25.79	24.34	24.45	24.45	-5.27%	14,755,254
Oct 28, 2026	25.27	26.12	24.88	25.81	25.81	3.78%	16,738,159
Oct 27, 2026	26.65	26.74	24.85	24.87	24.87	-3.98%	15,236,787
Oct 26, 2026	27.01	27.08	25.77	25.90	25.90	-5.27%	15,762,406
Oct 23, 2026	26.25	27.45	24.28	27.34	27.34	2.13%	25,852,409
Oct 22, 2026	28.55	28.55	26.77	26.77	26.77	-6.10%	22,969,080
Oct 21, 2026	28.65	28.92	27.78	28.51	28.51	0.99%	32,477,158
Oct 20, 2026	26.25	28.94	26.04	28.23	28.23	7.30%	45,037,474
Oct 19, 2026	26.17	26.71	25.06	26.31	26.31	-0.34%	14,979,997
Oct 16, 2026	27.54	27.88	26.07	26.40	26.40	-1.79%	15,389,880
Oct 15, 2026	27.00	27.65	26.69	26.88	26.88	-5.22%	15,805,502
Oct 14, 2026	29.17	29.76	28.31	28.36	28.36	-3.24%	13,206,500
Oct 13, 2026	27.67	29.79	27.10	29.31	29.31	1.17%	19,205,487
Oct 12, 2026	29.77	29.88	28.76	28.97	28.97	-3.08%	13,608,397
Oct 9, 2026	31.18	31.18	28.07	29.89	29.89	-4.04%	27,458,105
Oct 8, 2026	32.73	33.09	30.70	31.15	31.15	-4.83%	21,569,940
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