SHA:603937 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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