SHA:603937 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.63	13.10	12.59	12.98	12.98	2.20%	3,212,800
Mar 5, 2026	12.70	12.92	12.60	12.70	12.70	1.76%	3,067,500
Mar 4, 2026	12.50	12.85	12.34	12.48	12.48	-0.79%	4,124,627
Mar 3, 2026	12.81	13.27	12.55	12.58	12.58	-2.48%	4,837,400
Mar 2, 2026	13.18	13.44	12.64	12.90	12.90	-4.02%	5,024,862
Feb 27, 2026	13.37	13.54	13.27	13.44	13.44	0.52%	2,535,300
Feb 26, 2026	13.48	13.50	13.23	13.37	13.37	-0.37%	2,797,600
Feb 25, 2026	13.52	13.69	13.38	13.42	13.42	-0.59%	3,291,714
Feb 24, 2026	13.04	13.58	13.04	13.50	13.50	4.33%	4,575,114
Feb 13, 2026	12.94	13.20	12.75	12.94	12.94	-0.46%	2,913,800
Feb 12, 2026	13.14	13.26	12.93	13.00	13.00	-1.29%	2,936,700
Feb 11, 2026	13.11	13.29	13.00	13.17	13.17	0.53%	2,713,801
Feb 10, 2026	13.14	13.19	12.94	13.10	13.10	0.77%	2,894,100
Feb 9, 2026	13.21	13.30	12.94	13.00	13.00	0.08%	3,426,677
Feb 6, 2026	12.78	13.18	12.60	12.99	12.99	1.17%	4,519,000
Feb 5, 2026	12.79	12.95	12.65	12.84	12.84	0.39%	3,863,400
Feb 4, 2026	12.95	13.18	12.64	12.79	12.79	1.19%	4,964,500
Feb 3, 2026	12.86	12.90	12.49	12.64	12.64	-0.24%	4,806,200
Feb 2, 2026	12.95	13.17	12.52	12.67	12.67	-2.84%	5,814,900
Jan 30, 2026	12.82	13.13	12.51	13.04	13.04	0.93%	5,469,700
Jan 29, 2026	13.05	13.19	12.80	12.92	12.92	-0.23%	6,156,977
Jan 28, 2026	12.77	13.32	12.57	12.95	12.95	1.73%	6,112,600
Jan 27, 2026	12.80	13.00	12.33	12.73	12.73	-0.93%	3,850,554
Jan 26, 2026	13.00	13.15	12.56	12.85	12.85	-1.00%	4,523,633
Jan 23, 2026	12.80	12.98	12.65	12.98	12.98	1.33%	3,168,800
Jan 22, 2026	12.56	12.81	12.44	12.81	12.81	2.32%	3,013,800
Jan 21, 2026	12.33	12.54	12.23	12.52	12.52	1.62%	2,901,200
Jan 20, 2026	12.53	12.60	12.22	12.32	12.32	-1.28%	3,763,700
Jan 19, 2026	12.18	12.50	12.02	12.48	12.48	1.96%	4,132,500
Jan 16, 2026	12.38	12.38	12.15	12.24	12.24	-1.21%	2,927,200
Jan 15, 2026	12.15	12.50	12.00	12.39	12.39	2.40%	4,390,810
Jan 14, 2026	12.28	12.40	11.93	12.10	12.10	-0.98%	4,539,300
Jan 13, 2026	12.25	12.44	12.17	12.22	12.22	-0.33%	3,454,600
Jan 12, 2026	12.42	12.42	12.14	12.26	12.26	-0.24%	3,737,600
Jan 9, 2026	12.27	12.34	12.14	12.29	12.29	0.33%	3,213,900
Jan 8, 2026	12.12	12.29	12.01	12.25	12.25	1.07%	3,164,810
Jan 7, 2026	12.44	12.44	12.01	12.12	12.12	-1.70%	3,959,800
Jan 6, 2026	12.33	12.55	12.29	12.33	12.33	0.57%	3,927,306
Jan 5, 2026	12.00	12.38	12.00	12.26	12.26	2.25%	4,425,104
Dec 31, 2025	12.02	12.03	11.74	11.99	11.99	0.84%	3,067,906
Dec 30, 2025	11.91	12.10	11.82	11.89	11.89	-1.33%	3,504,700
Dec 29, 2025	12.01	12.25	11.84	12.05	12.05	0.17%	3,689,898
Dec 26, 2025	12.07	12.28	11.95	12.03	12.03	-0.08%	2,719,400
Dec 25, 2025	11.95	12.11	11.80	12.04	12.04	0.42%	2,270,400
Dec 24, 2025	11.86	12.06	11.80	11.99	11.99	1.10%	2,484,400
Dec 23, 2025	11.88	12.04	11.66	11.86	11.86	0.17%	2,817,200
Dec 22, 2025	12.00	12.21	11.79	11.84	11.84	-1.33%	3,514,100
Dec 19, 2025	11.64	12.01	11.61	12.00	12.00	2.56%	3,391,200
Dec 18, 2025	11.46	11.99	11.35	11.70	11.70	2.36%	4,223,300
Dec 17, 2025	11.20	11.52	11.05	11.43	11.43	1.15%	2,626,700