SHA:603937 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.36	15.00	14.36	14.86	14.86	2.20%	8,028,621
May 27, 2026	14.85	14.89	14.44	14.54	14.54	-2.87%	5,976,054
May 26, 2026	14.91	15.09	14.50	14.97	14.97	-0.80%	8,697,341
May 25, 2026	15.45	15.71	14.80	15.09	15.09	-2.01%	7,829,500
May 22, 2026	14.96	15.52	14.80	15.40	15.40	3.63%	9,953,113
May 21, 2026	15.58	15.78	14.81	14.86	14.86	-5.41%	11,204,000
May 20, 2026	15.40	16.13	15.39	15.71	15.71	0.83%	12,233,830
May 19, 2026	15.71	15.89	15.04	15.58	15.58	-0.83%	12,064,000
May 18, 2026	15.60	15.83	15.47	15.71	15.71	-1.07%	9,613,008
May 15, 2026	16.01	16.37	15.72	15.88	15.88	-1.98%	13,319,500
May 14, 2026	16.56	16.98	16.11	16.20	16.20	-3.69%	17,430,270
May 13, 2026	16.70	17.09	16.52	16.82	16.82	0.06%	18,979,820
May 12, 2026	17.23	17.36	16.62	16.81	16.81	-5.98%	23,590,910
May 11, 2026	18.59	18.68	17.15	17.88	17.88	-5.30%	35,694,220
May 8, 2026	16.94	18.88	16.64	18.88	18.88	10.02%	40,094,730
May 7, 2026	17.21	18.46	15.79	17.16	17.16	2.26%	45,512,470
May 6, 2026	15.77	16.78	15.77	16.78	16.78	10.03%	10,390,400
Apr 30, 2026	14.14	15.25	14.03	15.25	15.25	10.03%	24,064,800
Apr 29, 2026	13.22	13.86	13.22	13.86	13.86	10.00%	12,169,900
Apr 28, 2026	12.29	13.59	12.29	12.60	12.60	1.04%	14,621,900
Apr 27, 2026	13.62	13.62	12.47	12.47	12.47	-9.96%	11,253,000
Apr 24, 2026	12.58	13.85	12.45	13.85	13.85	10.01%	10,980,800
Apr 23, 2026	12.50	12.85	12.13	12.59	12.59	0.32%	8,613,400
Apr 22, 2026	12.48	13.08	12.42	12.55	12.55	-0.71%	7,356,000
Apr 21, 2026	13.09	13.10	12.55	12.64	12.64	-2.99%	7,515,900
Apr 20, 2026	13.39	13.70	12.86	13.03	13.03	-5.37%	12,495,000
Apr 17, 2026	14.24	14.78	13.69	13.77	13.77	-2.89%	11,328,800
Apr 16, 2026	13.98	14.25	13.80	14.18	14.18	1.94%	6,831,700
Apr 15, 2026	14.28	14.45	13.80	13.91	13.91	-1.90%	7,285,600
Apr 14, 2026	14.08	14.30	13.76	14.18	14.18	0.71%	8,340,900
Apr 13, 2026	14.16	14.44	13.97	14.08	14.08	-2.56%	8,868,501
Apr 10, 2026	14.51	14.80	14.00	14.45	14.45	0.49%	8,946,300
Apr 9, 2026	14.52	14.70	14.21	14.38	14.38	-2.51%	10,562,600
Apr 8, 2026	14.40	15.24	14.38	14.75	14.75	3.22%	16,139,490
Apr 7, 2026	14.44	14.55	13.82	14.29	14.29	-1.04%	11,550,090
Apr 3, 2026	14.70	14.85	14.20	14.44	14.44	-2.23%	12,821,570
Apr 2, 2026	15.27	15.27	14.21	14.77	14.77	-3.27%	21,649,270
Apr 1, 2026	13.90	15.27	13.90	15.27	15.27	10.01%	16,878,670
Mar 31, 2026	14.24	14.50	13.85	13.88	13.88	-4.80%	19,014,830
Mar 30, 2026	14.14	15.03	13.51	14.58	14.58	5.19%	32,695,460
Mar 27, 2026	13.66	13.98	13.15	13.86	13.86	-3.21%	25,657,320
Mar 26, 2026	13.18	14.32	13.15	14.32	14.32	9.98%	15,881,980
Mar 25, 2026	12.91	13.54	12.80	13.02	13.02	5.77%	19,330,140
Mar 24, 2026	11.44	12.31	11.20	12.31	12.31	10.01%	6,229,985
Mar 23, 2026	11.72	11.85	11.10	11.19	11.19	-4.52%	6,910,900
Mar 20, 2026	12.24	12.47	11.63	11.72	11.72	-4.25%	5,328,300
Mar 19, 2026	12.66	12.87	12.16	12.24	12.24	-3.47%	4,650,900
Mar 18, 2026	12.95	13.00	12.51	12.68	12.68	-1.01%	4,262,900
Mar 17, 2026	13.26	13.55	12.80	12.81	12.81	-3.54%	5,654,600
Mar 16, 2026	13.07	13.70	13.07	13.28	13.28	-1.34%	8,520,400