SHA:603938 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	37.75	38.23	34.47	35.30	35.30	-7.11%	13,671,833
Jul 29, 2026	39.05	39.36	36.36	38.00	38.00	-3.46%	15,426,774
Jul 28, 2026	41.13	42.18	39.05	39.36	39.36	-5.32%	11,044,900
Jul 27, 2026	40.00	41.99	39.17	41.57	41.57	3.93%	12,443,562
Jul 24, 2026	40.31	41.60	39.50	40.00	40.00	-3.10%	13,398,440
Jul 23, 2026	42.00	44.02	40.88	41.28	41.28	-0.89%	14,813,680
Jul 22, 2026	41.66	43.79	41.17	41.65	41.65	-3.18%	22,081,360
Jul 21, 2026	41.70	43.15	36.79	43.02	43.02	5.23%	32,183,780
Jul 20, 2026	45.00	46.88	39.07	40.88	40.88	-4.08%	35,303,850
Jul 17, 2026	45.41	45.68	41.87	42.62	42.62	-6.14%	14,323,550
Jul 16, 2026	48.05	48.77	44.78	45.41	45.41	-7.78%	13,804,375
Jul 15, 2026	51.02	51.56	48.91	49.24	49.24	-2.01%	11,843,200
Jul 14, 2026	48.66	50.50	47.06	50.25	50.25	4.69%	14,945,138
Jul 13, 2026	51.00	53.55	47.72	48.00	48.00	-9.07%	19,234,962
Jul 10, 2026	56.51	58.99	52.79	52.79	52.79	-5.60%	22,008,450
Jul 9, 2026	54.50	55.92	52.03	55.92	55.92	4.66%	19,006,730
Jul 8, 2026	57.88	59.19	53.00	53.43	53.43	-7.69%	16,482,146
Jul 7, 2026	60.69	61.45	56.80	57.88	57.88	-4.66%	17,121,013
Jul 6, 2026	66.00	66.66	60.44	60.71	60.71	-6.31%	20,697,236
Jul 3, 2026	67.99	68.97	63.85	64.80	64.80	-7.34%	26,920,134
Jul 2, 2026	68.88	74.47	66.43	69.93	69.93	-5.26%	29,310,448
Jul 1, 2026	70.98	74.36	69.21	73.81	73.81	3.01%	34,881,253
Jun 30, 2026	73.91	73.97	67.60	71.65	71.65	-4.44%	37,150,466
Jun 29, 2026	76.49	81.82	70.31	74.98	74.98	-1.09%	48,704,470
Jun 26, 2026	69.68	76.65	69.68	75.81	75.81	8.80%	45,925,550
Jun 25, 2026	74.24	75.00	68.50	69.68	69.68	-2.72%	47,552,550
Jun 24, 2026	66.20	71.63	64.08	71.63	71.63	10.00%	51,846,220
Jun 23, 2026	64.14	65.12	60.00	65.12	65.12	10.00%	38,427,190
Jun 22, 2026	55.56	59.20	55.56	59.20	59.20	10.00%	22,567,990
Jun 18, 2026	55.80	56.49	53.35	53.82	53.82	-2.92%	31,196,670
Jun 17, 2026	56.00	57.38	54.50	55.44	55.44	-3.55%	32,826,520
Jun 16, 2026	53.90	58.88	53.55	57.48	57.48	4.97%	42,887,830
Jun 15, 2026	53.07	54.77	50.68	54.76	54.76	3.18%	38,953,720
Jun 12, 2026	58.17	58.89	53.07	53.07	53.07	-10.01%	40,884,330
Jun 11, 2026	62.85	64.78	57.08	58.97	58.97	-1.68%	66,573,090
Jun 10, 2026	52.20	59.98	52.19	59.98	59.98	9.99%	34,805,090
Jun 9, 2026	54.07	55.35	50.20	54.53	54.53	4.53%	46,937,707
Jun 8, 2026	50.70	54.47	47.99	52.19	52.17	-1.19%	45,463,345
Jun 5, 2026	46.80	52.82	46.80	52.82	52.80	10.00%	47,384,040
Jun 4, 2026	49.00	50.67	46.90	48.02	48.00	1.35%	48,378,890
Jun 3, 2026	43.67	47.38	43.55	47.38	47.36	10.01%	29,068,140
Jun 2, 2026	42.00	44.04	40.37	43.07	43.05	3.01%	27,005,080
Jun 1, 2026	44.50	45.78	41.74	41.81	41.79	-7.72%	31,160,570
May 29, 2026	42.62	46.77	42.51	45.31	45.29	5.47%	44,699,570
May 28, 2026	43.00	43.43	41.84	42.96	42.94	0.85%	19,490,460
May 27, 2026	44.37	44.80	42.20	42.60	42.58	-2.87%	22,030,840
May 26, 2026	46.49	46.80	43.08	43.86	43.84	-8.11%	27,304,990
May 25, 2026	49.68	49.68	46.38	47.73	47.71	-3.93%	33,462,820
May 22, 2026	51.84	52.40	48.90	49.68	49.66	-1.78%	38,163,710
May 21, 2026	56.78	56.78	50.00	50.58	50.56	-5.92%	50,407,710