SHA:603937 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	14.28	14.72	14.14	14.69	14.69	1.73%	7,951,976
Jul 2, 2026	14.20	14.56	14.12	14.44	14.44	0.84%	6,891,181
Jul 1, 2026	14.05	14.60	13.81	14.32	14.32	2.14%	8,646,479
Jun 30, 2026	13.47	14.05	13.39	14.02	14.02	4.01%	7,184,279
Jun 29, 2026	13.54	13.89	13.17	13.48	13.48	-1.32%	7,527,226
Jun 26, 2026	13.81	14.44	13.63	13.66	13.66	-1.94%	10,077,460
Jun 25, 2026	13.79	14.13	13.56	13.93	13.93	1.02%	8,849,299
Jun 24, 2026	13.65	13.95	13.46	13.79	13.79	0.51%	7,680,527
Jun 23, 2026	13.43	13.92	13.23	13.72	13.72	2.62%	7,998,100
Jun 22, 2026	13.09	13.43	12.76	13.37	13.37	1.29%	6,378,990
Jun 18, 2026	13.65	13.66	13.14	13.20	13.20	-3.08%	4,823,600
Jun 17, 2026	14.01	14.11	13.39	13.62	13.62	-3.06%	5,180,800
Jun 16, 2026	13.73	14.23	13.50	14.05	14.05	2.03%	5,451,400
Jun 15, 2026	13.70	14.05	13.57	13.77	13.77	1.40%	5,460,100
Jun 12, 2026	13.42	13.82	13.20	13.58	13.58	1.72%	5,782,100
Jun 11, 2026	13.36	13.58	13.09	13.35	13.35	-1.04%	4,373,900
Jun 10, 2026	13.60	13.65	13.15	13.49	13.49	-1.60%	4,416,900
Jun 9, 2026	13.83	13.83	13.44	13.71	13.71	0.37%	4,828,600
Jun 8, 2026	13.70	14.15	13.39	13.66	13.66	-4.94%	6,872,700
Jun 5, 2026	14.46	14.67	14.03	14.37	14.37	-1.17%	6,820,000
Jun 4, 2026	14.59	14.80	14.33	14.54	14.54	-2.81%	6,204,200
Jun 3, 2026	14.81	15.26	14.68	14.96	14.96	-0.07%	8,589,500
Jun 2, 2026	14.81	15.05	14.43	14.97	14.97	-0.47%	8,249,200
Jun 1, 2026	14.32	15.33	14.30	15.04	15.04	4.23%	9,417,248
May 29, 2026	14.82	15.30	14.40	14.43	14.43	-2.89%	8,127,900
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