SHA:603937 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.56	11.75	11.34	11.65	11.65	-0.26%	5,710,536
Aug 20, 2026	11.51	11.91	11.35	11.68	11.68	3.09%	6,235,300
Aug 19, 2026	11.70	11.70	11.27	11.33	11.33	-3.33%	3,850,500
Aug 18, 2026	11.75	11.76	11.54	11.72	11.72	-0.34%	3,181,900
Aug 17, 2026	11.36	11.82	11.21	11.76	11.76	3.43%	4,042,300
Aug 14, 2026	11.28	11.49	11.20	11.37	11.37	0.71%	4,245,124
Aug 13, 2026	11.61	11.62	11.26	11.29	11.29	-2.17%	4,935,400
Aug 12, 2026	11.51	11.69	11.48	11.54	11.54	0.52%	3,638,300
Aug 11, 2026	11.52	11.59	11.35	11.48	11.48	-0.86%	4,091,700
Aug 10, 2026	11.19	11.65	11.11	11.58	11.58	3.86%	5,475,000
Aug 7, 2026	11.12	11.17	10.84	11.15	11.15	0.27%	4,411,100
Aug 6, 2026	10.88	11.12	10.80	11.12	11.12	2.49%	5,159,552
Aug 5, 2026	10.70	10.95	10.68	10.85	10.85	1.69%	4,913,800
Aug 4, 2026	10.59	10.73	10.54	10.67	10.67	0.76%	3,686,510
Aug 3, 2026	10.15	10.62	10.15	10.59	10.59	3.32%	5,199,900
Jul 31, 2026	9.90	10.32	9.90	10.25	10.25	4.70%	6,943,840
Jul 30, 2026	10.11	10.27	9.74	9.79	9.79	-3.55%	5,346,500
Jul 29, 2026	9.99	10.26	9.90	10.15	10.15	1.70%	4,819,100
Jul 28, 2026	9.88	10.09	9.73	9.98	9.98	1.42%	5,045,500
Jul 27, 2026	9.40	9.91	9.36	9.84	9.84	4.24%	5,558,300
Jul 24, 2026	9.65	9.81	9.35	9.44	9.44	-3.77%	4,690,800
Jul 23, 2026	9.25	9.83	9.25	9.81	9.81	6.05%	7,544,400
Jul 22, 2026	9.50	9.59	9.22	9.25	9.25	-2.53%	5,461,600
Jul 21, 2026	9.39	9.50	8.66	9.49	9.49	1.50%	8,917,300
Jul 20, 2026	9.98	10.15	9.17	9.35	9.35	-5.36%	8,251,970
Jul 17, 2026	10.32	10.43	9.80	9.88	9.88	-4.08%	7,018,510
Jul 16, 2026	10.33	10.56	10.21	10.30	10.30	-0.96%	6,160,700
Jul 15, 2026	10.63	10.69	10.28	10.40	10.40	-2.07%	7,767,500
Jul 14, 2026	10.16	10.64	9.95	10.62	10.62	4.32%	10,215,210
Jul 13, 2026	10.80	10.90	10.06	10.18	10.18	-8.94%	14,336,737
Jul 10, 2026	11.11	11.78	11.11	11.18	11.18	-9.40%	21,113,245
Jul 9, 2026	12.56	12.95	12.34	12.34	12.34	-9.99%	2,638,500
Jul 8, 2026	13.81	14.43	13.71	13.71	13.71	-9.98%	9,039,800
Jul 7, 2026	14.50	15.70	13.51	15.23	15.23	4.39%	26,984,635
Jul 6, 2026	14.70	14.88	14.35	14.59	14.59	-0.68%	7,723,281
Jul 3, 2026	14.28	14.72	14.14	14.69	14.69	1.73%	7,951,976
Jul 2, 2026	14.20	14.56	14.12	14.44	14.44	0.84%	6,891,181
Jul 1, 2026	14.05	14.60	13.81	14.32	14.32	2.14%	8,646,479
Jun 30, 2026	13.47	14.05	13.39	14.02	14.02	4.01%	7,184,279
Jun 29, 2026	13.54	13.89	13.17	13.48	13.48	-1.32%	7,527,226
Jun 26, 2026	13.81	14.44	13.63	13.66	13.66	-1.94%	10,077,460
Jun 25, 2026	13.79	14.13	13.56	13.93	13.93	1.02%	8,849,299
Jun 24, 2026	13.65	13.95	13.46	13.79	13.79	0.51%	7,680,527
Jun 23, 2026	13.43	13.92	13.23	13.72	13.72	2.62%	7,998,100
Jun 22, 2026	13.09	13.43	12.76	13.37	13.37	1.29%	6,378,990
Jun 18, 2026	13.65	13.66	13.14	13.20	13.20	-3.08%	4,823,600
Jun 17, 2026	14.01	14.11	13.39	13.62	13.62	-3.06%	5,180,800
Jun 16, 2026	13.73	14.23	13.50	14.05	14.05	2.03%	5,451,400
Jun 15, 2026	13.70	14.05	13.57	13.77	13.77	1.40%	5,460,100
Jun 12, 2026	13.42	13.82	13.20	13.58	13.58	1.72%	5,782,100