SHA:603757 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	69.44	72.31	68.68	70.77	70.77	2.11%	7,190,009
Sep 29, 2026	65.10	70.13	64.70	69.31	69.31	4.97%	8,813,622
Sep 28, 2026	67.05	67.40	63.15	66.03	66.03	-2.97%	8,856,740
Sep 24, 2026	69.15	72.99	67.60	68.05	68.05	-2.65%	9,881,115
Sep 23, 2026	70.11	71.56	69.08	69.90	69.90	1.75%	6,693,377
Sep 22, 2026	71.00	71.19	67.20	68.70	68.70	-1.97%	7,450,795
Sep 21, 2026	67.80	71.20	67.35	70.08	70.08	2.76%	8,768,298
Sep 18, 2026	66.80	68.55	64.71	68.20	68.20	2.93%	9,082,693
Sep 17, 2026	64.19	66.57	63.50	66.36	66.26	3.33%	9,092,123
Sep 16, 2026	63.00	64.90	63.00	64.22	64.12	1.45%	5,621,600
Sep 15, 2026	63.89	65.26	63.20	63.30	63.20	-1.22%	5,874,200
Sep 14, 2026	63.10	64.79	61.66	64.08	63.98	0.79%	6,854,659
Sep 11, 2026	63.35	64.50	61.57	63.58	63.48	-1.88%	7,353,411
Sep 10, 2026	66.50	67.17	64.70	64.80	64.70	-4.31%	8,002,227
Sep 9, 2026	70.50	71.00	67.00	67.72	67.62	-4.98%	10,926,099
Sep 8, 2026	71.76	71.78	67.67	71.27	71.16	-2.21%	12,139,216
Sep 7, 2026	70.40	74.50	69.01	72.88	72.77	0.65%	15,463,763
Sep 4, 2026	78.73	79.90	71.50	72.41	72.30	-8.85%	19,694,323
Sep 3, 2026	72.51	79.44	70.80	79.44	79.32	10.00%	17,925,520
Sep 2, 2026	68.35	74.39	67.32	72.22	72.11	3.78%	14,302,227
Sep 1, 2026	69.38	71.35	68.38	69.59	69.49	0.30%	12,094,700
Aug 31, 2026	63.61	69.82	63.00	69.38	69.28	6.28%	13,659,400
Aug 28, 2026	67.32	68.10	65.13	65.28	65.18	-3.72%	12,158,499
Aug 27, 2026	63.61	68.80	63.61	67.80	67.70	6.75%	16,020,053
Aug 26, 2026	66.19	67.88	62.85	63.51	63.41	-3.93%	13,648,200
Aug 25, 2026	61.08	67.36	61.08	66.11	66.01	4.11%	17,557,331
Aug 24, 2026	62.50	65.50	61.70	63.50	63.40	1.83%	14,109,300
Aug 21, 2026	57.83	64.11	57.83	62.36	62.27	7.00%	15,225,431
Aug 20, 2026	58.48	58.99	56.88	58.28	58.19	1.25%	5,378,523
Aug 19, 2026	61.43	63.00	57.56	57.56	57.47	-10.01%	9,282,488
Aug 18, 2026	64.08	64.47	62.78	63.96	63.86	-0.81%	10,225,200
Aug 17, 2026	62.00	65.00	60.45	64.48	64.38	5.36%	12,207,888
Aug 14, 2026	59.04	62.14	58.99	61.20	61.11	4.92%	16,043,313
Aug 13, 2026	61.50	63.00	58.33	58.33	58.24	-5.46%	16,279,600
Aug 12, 2026	61.89	64.30	59.61	61.70	61.61	0.33%	14,940,878
Aug 11, 2026	62.04	62.99	60.90	61.50	61.41	-1.91%	8,104,600
Aug 10, 2026	65.05	66.30	61.69	62.70	62.61	-3.55%	12,208,715
Aug 7, 2026	59.70	65.01	59.70	65.01	64.91	10.00%	5,637,534
Aug 6, 2026	57.50	60.45	57.14	59.10	59.01	1.20%	7,780,545
Aug 5, 2026	54.60	61.00	54.60	58.40	58.31	4.81%	13,158,910
Aug 4, 2026	51.88	55.72	51.66	55.72	55.64	10.01%	9,579,348
Aug 3, 2026	52.50	53.33	49.65	50.65	50.57	-2.82%	7,969,831
Jul 31, 2026	53.50	54.50	51.98	52.12	52.04	3.09%	10,987,200
Jul 30, 2026	56.10	56.65	50.56	50.56	50.48	-10.00%	8,413,700
Jul 29, 2026	56.65	57.50	52.59	56.18	56.10	-0.81%	11,135,362
Jul 28, 2026	61.08	63.18	56.64	56.64	56.55	-10.00%	11,185,898
Jul 27, 2026	59.10	63.13	57.45	62.93	62.84	6.91%	10,105,900
Jul 24, 2026	59.30	61.87	56.75	58.86	58.77	-4.29%	14,032,599
Jul 23, 2026	62.04	68.20	59.60	61.50	61.41	-2.10%	20,014,976
Jul 22, 2026	62.10	68.00	62.00	62.82	62.73	-3.58%	17,694,706