SHA:603937 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	10.87	10.95	10.46	10.49	-	-2.51%	4,236,224
Oct 28, 2026	10.73	10.91	10.55	10.76	-	0.37%	2,268,200
Oct 27, 2026	11.06	11.20	10.68	10.72	10.72	-2.37%	3,497,400
Oct 26, 2026	11.00	11.25	10.88	10.98	10.98	-1.26%	4,273,100
Oct 23, 2026	11.00	11.15	10.27	11.12	11.12	-0.36%	5,714,700
Oct 22, 2026	11.56	11.66	11.12	11.16	11.16	-2.87%	3,354,600
Oct 21, 2026	11.68	11.87	11.44	11.49	11.49	-0.95%	3,926,400
Oct 20, 2026	11.56	11.70	11.33	11.60	11.60	0.35%	3,936,400
Oct 19, 2026	11.59	11.68	11.04	11.56	11.56	-0.86%	5,297,241
Oct 16, 2026	11.67	12.07	11.47	11.66	11.66	0.78%	6,369,900
Oct 15, 2026	11.87	11.87	11.15	11.57	11.57	-3.58%	8,311,608
Oct 14, 2026	12.54	12.66	11.95	12.00	12.00	-5.06%	8,137,434
Oct 13, 2026	12.20	12.69	12.13	12.64	12.64	0.40%	8,358,800
Oct 12, 2026	13.02	13.15	12.53	12.59	12.59	-4.33%	10,682,710
Oct 9, 2026	13.00	13.49	12.75	13.16	13.16	-	15,045,790
Oct 8, 2026	12.53	13.68	12.33	13.16	13.16	5.79%	20,223,602
Sep 30, 2026	12.85	12.94	12.42	12.44	12.44	-3.34%	9,903,600
Sep 29, 2026	13.40	13.46	12.58	12.87	12.87	-3.16%	15,094,900
Sep 28, 2026	12.85	13.49	12.27	13.29	13.29	-1.92%	20,961,061
Sep 24, 2026	13.00	14.27	12.44	13.55	13.55	4.47%	27,471,652
Sep 23, 2026	11.83	12.97	11.65	12.97	12.97	10.01%	10,682,010
Sep 22, 2026	11.69	11.81	11.60	11.79	11.79	1.03%	2,093,400
Sep 21, 2026	11.60	11.69	11.47	11.67	11.67	0.86%	2,511,500
Sep 18, 2026	11.40	11.65	11.40	11.57	11.57	1.76%	2,836,300
Sep 17, 2026	11.40	11.40	11.12	11.37	11.37	-0.35%	2,386,100
Sep 16, 2026	11.29	11.50	11.16	11.41	11.41	0.88%	2,177,700
Sep 15, 2026	11.55	11.55	11.27	11.31	11.31	-1.74%	2,443,100
Sep 14, 2026	11.36	11.65	11.26	11.51	11.51	0.52%	3,102,600
Sep 11, 2026	11.44	11.68	11.22	11.45	11.45	-2.64%	3,232,400
Sep 10, 2026	12.05	12.05	11.74	11.76	11.76	-2.33%	2,349,300
Sep 9, 2026	11.86	12.08	11.80	12.04	12.04	1.52%	3,570,693
Sep 8, 2026	11.77	11.88	11.66	11.86	11.86	0.76%	2,514,400
Sep 7, 2026	11.58	11.87	11.41	11.77	11.77	1.47%	3,751,200
Sep 4, 2026	11.82	11.88	11.50	11.60	11.60	-1.19%	2,865,300
Sep 3, 2026	11.95	11.98	11.64	11.74	11.74	-1.34%	3,022,810
Sep 2, 2026	11.98	11.99	11.68	11.90	11.90	-0.92%	2,827,500
Sep 1, 2026	11.90	12.04	11.86	12.01	12.01	0.92%	3,978,500
Aug 31, 2026	11.69	11.99	11.58	11.90	11.90	1.28%	5,921,600
Aug 28, 2026	11.75	11.85	11.60	11.75	11.75	0.51%	4,701,100
Aug 27, 2026	11.94	11.94	11.60	11.69	11.69	-1.52%	5,532,500
Aug 26, 2026	11.91	12.12	11.84	11.87	11.87	-0.67%	3,844,100
Aug 25, 2026	11.63	11.96	11.53	11.95	11.95	2.05%	4,209,000
Aug 24, 2026	11.66	11.80	11.52	11.71	11.71	0.52%	3,923,500
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