SHA:603757 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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