SHA:603757 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	75.00	76.97	71.95	71.99	71.99	-2.81%	13,970,194
Jul 2, 2026	70.00	80.06	70.00	74.07	74.07	1.77%	13,772,192
Jul 1, 2026	75.41	79.07	72.41	72.78	72.78	-3.93%	10,745,442
Jun 30, 2026	68.85	76.58	68.58	75.76	75.76	7.61%	14,424,273
Jun 29, 2026	71.45	75.50	68.37	70.40	70.40	-5.15%	15,847,660
Jun 26, 2026	71.00	76.49	68.98	74.22	74.22	3.20%	20,998,150
Jun 25, 2026	72.73	77.49	71.27	71.92	71.92	-2.42%	26,254,510
Jun 24, 2026	69.30	74.50	66.00	73.70	73.70	8.64%	33,346,950
Jun 23, 2026	67.84	67.84	67.84	67.84	67.84	10.00%	7,508,830
Jun 22, 2026	56.06	61.67	52.01	61.67	61.67	10.01%	27,957,640
Jun 18, 2026	53.10	56.85	53.00	56.06	56.06	5.59%	14,205,970
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