SHA:603757 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	53.10	56.85	53.00	55.80	-	5.10%	13,248,781
Jun 17, 2026	53.56	54.86	52.60	53.09	53.09	-2.89%	9,750,200
Jun 16, 2026	51.10	54.96	50.68	54.67	54.67	8.28%	13,808,610
Jun 15, 2026	48.30	51.59	48.01	50.49	50.49	7.65%	15,147,670
Jun 12, 2026	47.56	48.18	46.78	46.90	46.90	0.45%	6,735,448
Jun 11, 2026	46.84	48.26	46.00	46.69	46.69	-3.03%	8,077,199
Jun 10, 2026	52.07	52.60	48.15	48.15	48.15	-10.00%	12,389,700
Jun 9, 2026	52.05	54.17	51.31	53.50	53.50	3.02%	8,787,673
Jun 8, 2026	50.50	53.96	50.49	51.93	51.93	-4.15%	7,152,174
Jun 5, 2026	56.22	57.00	53.88	54.38	54.18	-5.80%	11,609,240
Jun 4, 2026	55.00	59.36	54.61	57.73	57.52	2.30%	13,264,820
Jun 3, 2026	58.00	61.16	55.88	56.43	56.22	-5.56%	17,777,410
Jun 2, 2026	60.70	61.86	56.10	59.75	59.53	2.05%	22,339,560
Jun 1, 2026	54.52	60.26	52.60	58.55	58.33	6.88%	20,998,690
May 29, 2026	58.50	59.18	54.45	54.78	54.58	-6.04%	14,708,950
May 28, 2026	53.79	58.30	52.94	58.30	58.09	10.00%	7,540,400
May 27, 2026	55.66	56.27	52.51	53.00	52.81	-4.45%	10,116,970
May 26, 2026	61.00	61.01	55.05	55.47	55.27	-9.32%	16,393,040
May 25, 2026	65.00	65.32	60.76	61.17	60.95	-5.95%	13,401,840
May 22, 2026	58.65	65.50	58.65	65.04	64.80	8.67%	21,338,010
May 21, 2026	65.20	66.00	59.85	59.85	59.63	-10.00%	22,464,580
May 20, 2026	62.97	67.56	61.26	66.50	66.26	4.46%	18,151,570
May 19, 2026	61.00	64.62	59.78	63.66	63.43	4.70%	19,283,510
May 18, 2026	60.23	62.67	58.20	60.80	60.58	-1.62%	14,698,390
May 15, 2026	58.49	63.81	58.49	61.80	61.57	6.53%	17,228,100
May 14, 2026	60.88	61.00	58.00	58.01	57.80	-5.57%	11,046,900
May 13, 2026	60.27	61.99	58.58	61.43	61.20	1.50%	14,724,700
May 12, 2026	62.00	63.00	58.30	60.52	60.30	0.12%	24,733,110
May 11, 2026	57.12	60.45	57.10	60.45	60.23	10.01%	11,105,980
May 8, 2026	53.01	56.40	52.16	54.95	54.75	1.48%	15,264,540
May 7, 2026	51.55	54.80	51.49	54.15	53.95	5.68%	14,420,970
May 6, 2026	50.90	51.93	50.74	51.24	51.05	1.30%	11,722,600
Apr 30, 2026	50.89	51.50	49.95	50.58	50.39	-1.21%	7,264,201
Apr 29, 2026	46.96	52.89	46.87	51.20	51.01	4.96%	12,921,000
Apr 28, 2026	50.53	50.99	48.40	48.78	48.60	-4.45%	7,956,200
Apr 27, 2026	50.79	52.49	50.02	51.05	50.86	0.45%	10,685,220
Apr 24, 2026	52.98	53.50	49.79	50.82	50.63	-3.35%	10,450,700
Apr 23, 2026	53.78	55.43	52.20	52.58	52.39	-2.03%	11,214,330
Apr 22, 2026	54.98	55.59	51.44	53.67	53.47	-1.21%	17,235,880
Apr 21, 2026	54.00	55.56	52.88	54.33	54.13	-7.29%	21,036,980
Apr 20, 2026	55.89	61.18	55.86	58.60	58.38	4.91%	24,464,600
Apr 17, 2026	56.27	57.01	55.00	55.86	55.65	-0.75%	16,803,660
Apr 16, 2026	57.20	59.18	56.07	56.28	56.07	-2.76%	17,435,330
Apr 15, 2026	55.90	58.29	54.00	57.88	57.67	3.23%	23,232,880
Apr 14, 2026	55.89	57.51	55.02	56.07	55.86	0.32%	21,201,130
Apr 13, 2026	54.79	57.60	54.72	55.89	55.68	1.42%	21,778,320
Apr 10, 2026	53.00	58.69	52.86	55.11	54.91	1.75%	34,265,810
Apr 9, 2026	48.88	54.16	48.09	54.16	53.96	9.99%	29,144,400
Apr 8, 2026	45.21	49.24	45.21	49.24	49.06	10.01%	18,751,860
Apr 7, 2026	43.20	45.85	42.96	44.76	44.60	3.64%	17,952,200