SHA:603757 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	63.35	64.50	61.57	63.58	63.58	-1.88%	7,353,411
Sep 10, 2026	66.50	67.17	64.70	64.80	64.80	-4.31%	8,002,227
Sep 9, 2026	70.50	71.00	67.00	67.72	67.72	-4.98%	10,926,099
Sep 8, 2026	71.76	71.78	67.67	71.27	71.27	-2.21%	12,139,216
Sep 7, 2026	70.40	74.50	69.01	72.88	72.88	0.65%	15,463,763
Sep 4, 2026	78.73	79.90	71.50	72.41	72.41	-8.85%	19,694,323
Sep 3, 2026	72.51	79.44	70.80	79.44	79.44	10.00%	17,925,520
Sep 2, 2026	68.35	74.39	67.32	72.22	72.22	3.78%	14,302,227
Sep 1, 2026	69.38	71.35	68.38	69.59	69.59	0.30%	12,094,700
Aug 31, 2026	63.61	69.82	63.00	69.38	69.38	6.28%	13,659,400
Aug 28, 2026	67.32	68.10	65.13	65.28	65.28	-3.72%	12,158,499
Aug 27, 2026	63.61	68.80	63.61	67.80	67.80	6.75%	16,020,053
Aug 26, 2026	66.19	67.88	62.85	63.51	63.51	-3.93%	13,648,200
Aug 25, 2026	61.08	67.36	61.08	66.11	66.11	4.11%	17,557,330
Aug 24, 2026	62.50	65.50	61.70	63.50	63.50	1.83%	14,109,300
Aug 21, 2026	57.83	64.11	57.83	62.36	62.36	7.00%	15,225,430
Aug 20, 2026	58.48	58.99	56.88	58.28	58.28	1.25%	5,378,523
Aug 19, 2026	61.43	63.00	57.56	57.56	57.56	-10.01%	9,282,488
Aug 18, 2026	64.08	64.47	62.78	63.96	63.96	-0.81%	10,225,200
Aug 17, 2026	62.00	65.00	60.45	64.48	64.48	5.36%	12,207,888
Aug 14, 2026	59.04	62.14	58.99	61.20	61.20	4.92%	16,043,313
Aug 13, 2026	61.50	63.00	58.33	58.33	58.33	-5.46%	16,279,600
Aug 12, 2026	61.89	64.30	59.61	61.70	61.70	0.33%	14,940,878
Aug 11, 2026	62.04	62.99	60.90	61.50	61.50	-1.91%	8,104,600
Aug 10, 2026	65.05	66.30	61.69	62.70	62.70	-3.55%	12,208,715
Aug 7, 2026	59.70	65.01	59.70	65.01	65.01	10.00%	5,637,534
Aug 6, 2026	57.50	60.45	57.14	59.10	59.10	1.20%	7,780,545
Aug 5, 2026	54.60	61.00	54.60	58.40	58.40	4.81%	13,158,910
Aug 4, 2026	51.88	55.72	51.66	55.72	55.72	10.01%	9,579,348
Aug 3, 2026	52.50	53.33	49.65	50.65	50.65	-2.82%	7,969,831
Jul 31, 2026	53.50	54.50	51.98	52.12	52.12	3.09%	10,987,200
Jul 30, 2026	56.10	56.65	50.56	50.56	50.56	-10.00%	8,413,700
Jul 29, 2026	56.65	57.50	52.59	56.18	56.18	-0.81%	11,135,362
Jul 28, 2026	61.08	63.18	56.64	56.64	56.64	-10.00%	11,185,898
Jul 27, 2026	59.10	63.13	57.45	62.93	62.93	6.91%	10,105,900
Jul 24, 2026	59.30	61.87	56.75	58.86	58.86	-4.29%	14,032,599
Jul 23, 2026	62.04	68.20	59.60	61.50	61.50	-2.10%	20,014,976
Jul 22, 2026	62.10	68.00	62.00	62.82	62.82	-3.58%	17,694,706
Jul 21, 2026	61.85	66.98	61.85	65.15	65.15	-5.19%	23,692,332
Jul 20, 2026	76.00	79.86	68.72	68.72	68.72	-9.99%	19,701,500
Jul 17, 2026	79.27	86.62	73.40	76.35	76.35	-3.96%	23,734,030
Jul 16, 2026	74.67	83.97	71.08	79.50	79.50	3.25%	17,743,006
Jul 15, 2026	78.00	81.10	70.45	77.00	77.00	-1.64%	22,284,590
Jul 14, 2026	71.52	81.40	71.52	78.28	78.28	5.14%	19,713,592
Jul 13, 2026	75.00	81.99	73.74	74.45	74.45	-3.97%	15,540,784
Jul 10, 2026	77.12	80.14	76.35	77.53	77.53	0.53%	16,148,000
Jul 9, 2026	69.82	77.12	68.55	77.12	77.12	10.00%	16,109,631
Jul 8, 2026	74.20	77.62	70.00	70.11	70.11	-5.49%	16,904,430
Jul 7, 2026	82.00	84.66	72.80	74.18	74.18	-6.33%	21,113,861
Jul 6, 2026	70.31	79.19	70.31	79.19	79.19	10.00%	15,797,809