SHA:603757 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	53.79	58.30	52.94	58.30	58.30	10.00%	7,540,400
May 27, 2026	55.66	56.27	52.51	53.00	53.00	-4.45%	10,116,970
May 26, 2026	61.00	61.01	55.05	55.47	55.47	-9.32%	16,393,040
May 25, 2026	65.00	65.32	60.76	61.17	61.17	-5.95%	13,401,840
May 22, 2026	58.65	65.50	58.65	65.04	65.04	8.67%	21,338,010
May 21, 2026	65.20	66.00	59.85	59.85	59.85	-10.00%	22,464,580
May 20, 2026	62.97	67.56	61.26	66.50	66.50	4.46%	18,151,570
May 19, 2026	61.00	64.62	59.78	63.66	63.66	4.70%	19,283,510
May 18, 2026	60.23	62.67	58.20	60.80	60.80	-1.62%	14,698,390
May 15, 2026	58.49	63.81	58.49	61.80	61.80	6.53%	17,228,100
May 14, 2026	60.88	61.00	58.00	58.01	58.01	-5.57%	11,046,900
May 13, 2026	60.27	61.99	58.58	61.43	61.43	1.50%	14,724,700
May 12, 2026	62.00	63.00	58.30	60.52	60.52	0.12%	24,733,110
May 11, 2026	57.12	60.45	57.10	60.45	60.45	10.01%	11,105,980
May 8, 2026	53.01	56.40	52.16	54.95	54.95	1.48%	15,264,540
May 7, 2026	51.55	54.80	51.49	54.15	54.15	5.68%	14,420,970
May 6, 2026	50.90	51.93	50.74	51.24	51.24	1.30%	11,722,600
Apr 30, 2026	50.89	51.50	49.95	50.58	50.58	-1.21%	7,264,201
Apr 29, 2026	46.96	52.89	46.87	51.20	51.20	4.96%	12,921,000
Apr 28, 2026	50.53	50.99	48.40	48.78	48.78	-4.45%	7,956,200
Apr 27, 2026	50.79	52.49	50.02	51.05	51.05	0.45%	10,685,220
Apr 24, 2026	52.98	53.50	49.79	50.82	50.82	-3.35%	10,450,700
Apr 23, 2026	53.78	55.43	52.20	52.58	52.58	-2.03%	11,214,330
Apr 22, 2026	54.98	55.59	51.44	53.67	53.67	-1.21%	17,235,880
Apr 21, 2026	54.00	55.56	52.88	54.33	54.33	-7.29%	21,036,980
Apr 20, 2026	55.89	61.18	55.86	58.60	58.60	4.91%	24,464,600
Apr 17, 2026	56.27	57.01	55.00	55.86	55.86	-0.75%	16,803,660
Apr 16, 2026	57.20	59.18	56.07	56.28	56.28	-2.76%	17,435,330
Apr 15, 2026	55.90	58.29	54.00	57.88	57.88	3.23%	23,232,880
Apr 14, 2026	55.89	57.51	55.02	56.07	56.07	0.32%	21,201,130
Apr 13, 2026	54.79	57.60	54.72	55.89	55.89	1.42%	21,778,320
Apr 10, 2026	53.00	58.69	52.86	55.11	55.11	1.75%	34,265,810
Apr 9, 2026	48.88	54.16	48.09	54.16	54.16	9.99%	29,144,400
Apr 8, 2026	45.21	49.24	45.21	49.24	49.24	10.01%	18,751,860
Apr 7, 2026	43.20	45.85	42.96	44.76	44.76	3.64%	17,952,200
Apr 3, 2026	41.20	45.38	41.15	43.19	43.19	4.70%	21,649,380
Apr 2, 2026	41.66	42.47	40.27	41.25	41.25	-1.76%	9,868,600
Apr 1, 2026	41.54	42.92	40.81	41.99	41.99	4.14%	11,023,530
Mar 31, 2026	44.29	44.89	40.12	40.32	40.32	-9.54%	17,613,500
Mar 30, 2026	43.57	45.55	42.80	44.57	44.57	0.52%	9,051,008
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