SHA:603757 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	43.59	45.31	42.19	44.34	44.34	-0.58%	12,545,200
Mar 26, 2026	42.89	47.50	40.28	44.60	44.60	1.09%	21,602,430
Mar 25, 2026	44.41	45.99	43.38	44.12	44.12	1.36%	11,415,690
Mar 24, 2026	44.10	44.73	42.14	43.53	43.53	1.23%	10,345,790
Mar 23, 2026	46.14	46.68	42.58	43.00	43.00	-8.80%	14,295,020
Mar 20, 2026	50.04	50.50	47.00	47.15	47.15	-4.65%	16,098,820
Mar 19, 2026	48.54	51.66	48.02	49.45	49.45	1.52%	25,931,450
Mar 18, 2026	45.40	48.71	45.07	48.71	48.71	10.00%	10,199,780
Mar 17, 2026	49.00	49.39	44.08	44.28	44.28	-8.30%	15,749,080
Mar 16, 2026	49.62	49.70	46.75	48.29	48.29	-1.55%	14,454,620
Mar 13, 2026	48.00	51.90	47.77	49.05	49.05	-0.67%	25,178,690
Mar 12, 2026	48.20	51.41	48.19	49.38	49.38	4.11%	37,399,650
Mar 11, 2026	43.35	47.43	43.31	47.43	47.43	10.00%	14,484,970
Mar 10, 2026	40.71	43.39	40.71	43.12	43.12	7.91%	11,127,750
Mar 9, 2026	41.85	41.85	38.77	39.96	39.96	-7.24%	9,753,386
Mar 6, 2026	42.74	43.78	42.46	43.08	43.08	-0.83%	5,791,531
Mar 5, 2026	43.88	44.96	43.10	43.44	43.44	0.81%	7,613,069
Mar 4, 2026	42.66	44.58	42.50	43.09	43.09	-1.60%	7,965,415
Mar 3, 2026	46.62	47.38	43.03	43.79	43.79	-4.18%	13,326,210
Mar 2, 2026	43.50	46.23	43.50	45.70	45.70	0.88%	12,714,290
Feb 27, 2026	44.80	46.00	43.28	45.30	45.30	-2.41%	13,757,581
Feb 26, 2026	44.29	47.55	43.89	46.42	46.42	3.78%	21,446,805
Feb 25, 2026	43.04	44.80	42.80	44.73	44.73	3.93%	15,014,306
Feb 24, 2026	42.70	43.90	41.33	43.04	43.04	0.09%	11,142,501
Feb 13, 2026	44.98	45.67	42.45	43.00	43.00	-3.26%	22,119,920
Feb 12, 2026	44.45	44.45	44.45	44.45	44.45	10.00%	9,245,590
Feb 11, 2026	40.49	41.18	40.32	40.41	40.41	-0.52%	2,263,791
Feb 10, 2026	40.13	41.62	40.13	40.62	40.62	-0.32%	3,554,613
Feb 9, 2026	40.45	41.00	40.08	40.75	40.75	1.75%	2,981,301
Feb 6, 2026	39.50	40.59	39.35	40.05	40.05	0.98%	3,109,784
Feb 5, 2026	40.07	40.73	39.53	39.66	39.66	-2.15%	3,074,374
Feb 4, 2026	40.40	40.88	40.02	40.53	40.53	-0.88%	2,646,783
Feb 3, 2026	39.70	40.95	39.57	40.89	40.89	3.00%	4,475,996
Feb 2, 2026	40.33	40.80	39.59	39.70	39.70	-2.07%	2,878,412
Jan 30, 2026	39.96	40.86	39.79	40.54	40.54	1.15%	3,865,935
Jan 29, 2026	41.77	41.79	40.06	40.08	40.08	-5.23%	6,745,536
Jan 28, 2026	41.01	42.51	40.60	42.29	42.29	2.97%	8,205,340
Jan 27, 2026	41.00	41.50	39.55	41.07	41.07	-1.16%	5,370,188
Jan 26, 2026	42.30	42.66	41.28	41.55	41.55	-1.05%	4,512,100
Jan 23, 2026	42.50	42.50	41.63	41.99	41.99	-0.62%	4,563,965
Jan 22, 2026	42.68	42.70	41.69	42.25	42.25	-0.33%	4,697,311
Jan 21, 2026	41.00	42.69	40.51	42.39	42.39	2.14%	5,543,509
Jan 20, 2026	43.67	43.67	41.31	41.50	41.50	-4.99%	6,947,322
Jan 19, 2026	43.30	44.36	43.10	43.68	43.68	0.97%	6,191,518
Jan 16, 2026	43.55	43.66	42.90	43.26	43.26	0.37%	5,306,596
Jan 15, 2026	42.30	43.55	42.20	43.10	43.10	0.58%	6,174,871
Jan 14, 2026	41.85	43.50	41.77	42.85	42.85	1.52%	9,787,572
Jan 13, 2026	43.65	44.69	42.19	42.21	42.21	-3.81%	12,380,270
Jan 12, 2026	45.84	45.99	43.81	43.88	43.88	-4.28%	18,215,303
Jan 9, 2026	45.60	46.98	44.61	45.84	45.84	-2.30%	13,135,920