SHA:603937 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	13.01	13.80	12.90	13.46	13.46	3.70%	6,562,873
Mar 12, 2026	13.06	13.22	12.93	12.98	12.98	-0.38%	2,511,480
Mar 11, 2026	13.11	13.18	12.90	13.03	13.03	0.15%	3,245,900
Mar 10, 2026	12.90	13.05	12.89	13.01	13.01	1.72%	2,503,100
Mar 9, 2026	12.98	13.07	12.50	12.79	12.79	-1.46%	3,796,300
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