SHA:603757 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	42.68	42.70	41.69	41.80	-	-1.39%	2,799,200
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
Jan 8, 2026	47.65	48.98	46.65	46.92	46.92	-0.36%	17,819,771
Jan 7, 2026	44.70	47.20	44.50	47.09	47.09	4.81%	16,918,810
Jan 6, 2026	45.65	45.96	44.50	44.93	44.93	-1.58%	11,352,910
Jan 5, 2026	45.28	45.69	44.53	45.65	45.65	2.84%	9,995,109
Dec 31, 2025	46.79	46.79	44.21	44.39	44.39	-6.27%	14,529,230
Dec 30, 2025	45.50	47.99	44.75	47.36	47.36	2.51%	16,609,980
Dec 29, 2025	46.52	47.65	45.90	46.20	46.20	-1.91%	12,543,520
Dec 26, 2025	48.55	48.58	46.38	47.10	47.10	-4.52%	21,177,420
Dec 25, 2025	47.30	49.49	45.78	49.33	49.33	2.03%	23,693,720
Dec 24, 2025	48.06	51.00	48.06	48.35	48.35	-2.72%	24,424,150
Dec 23, 2025	46.50	52.86	46.05	49.70	49.70	3.43%	32,532,540
Dec 22, 2025	47.00	49.59	44.72	48.05	48.05	1.61%	32,024,790
Dec 19, 2025	42.20	47.29	42.20	47.29	47.29	10.00%	24,120,320
Dec 18, 2025	42.14	44.21	42.00	42.99	42.99	2.85%	32,912,520
Dec 17, 2025	38.20	41.80	38.20	41.80	41.80	10.00%	19,596,780
Dec 16, 2025	37.94	38.98	36.52	38.00	38.00	-0.39%	10,631,050
Dec 15, 2025	36.85	39.80	36.85	38.15	38.15	2.80%	11,132,910
Dec 12, 2025	37.32	37.73	36.11	37.11	37.11	0.03%	5,857,427
Dec 11, 2025	38.47	38.48	37.03	37.10	37.10	-3.59%	7,427,311
Dec 10, 2025	37.59	39.88	37.34	38.48	38.48	2.26%	13,814,792
Dec 9, 2025	37.45	38.28	37.34	37.63	37.63	0.13%	6,113,100
Dec 8, 2025	36.10	38.40	35.95	37.58	37.58	4.22%	7,995,585
Dec 5, 2025	35.45	36.08	35.03	36.06	36.06	1.81%	2,383,810
Dec 4, 2025	35.91	36.37	35.30	35.42	35.42	-1.77%	2,999,673
Dec 3, 2025	36.65	36.82	35.81	36.06	36.06	-1.61%	2,362,686
Dec 2, 2025	36.63	37.15	36.00	36.65	36.65	0.03%	2,890,097
Dec 1, 2025	36.85	37.00	36.53	36.64	36.64	-0.76%	2,730,704
Nov 28, 2025	36.20	37.19	35.96	36.92	36.92	1.76%	2,836,748
Nov 27, 2025	36.29	36.99	36.19	36.28	36.28	0.08%	2,628,500
Nov 26, 2025	36.08	36.72	35.88	36.25	36.25	-0.17%	2,782,283
Nov 25, 2025	36.45	37.19	36.20	36.31	36.31	0.72%	3,615,200
Nov 24, 2025	35.30	36.46	35.27	36.05	36.05	2.18%	3,662,797
Nov 21, 2025	36.56	36.96	35.14	35.28	35.28	-4.70%	4,615,952
Nov 20, 2025	37.75	38.20	36.72	37.02	37.02	-0.88%	3,654,444
Nov 19, 2025	38.06	38.69	37.23	37.35	37.35	-2.94%	3,834,527
Nov 18, 2025	39.00	39.27	38.22	38.48	38.48	-1.31%	3,863,782
Nov 17, 2025	38.67	39.56	38.30	38.99	38.99	0.85%	3,522,071
Nov 14, 2025	38.51	39.50	38.13	38.66	38.66	-1.07%	4,384,517
Nov 13, 2025	37.77	39.90	37.55	39.08	39.08	3.44%	6,936,160
Nov 12, 2025	38.51	38.67	37.57	37.78	37.78	-2.58%	4,368,251