SHA:603937 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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