SHA:603938 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	43.19	46.17	43.19	44.72	-	3.69%	7,678,556
Aug 20, 2026	44.11	44.44	42.58	43.13	43.13	-0.62%	13,562,908
Aug 19, 2026	44.50	46.90	43.26	43.40	43.40	-6.67%	20,763,676
Aug 18, 2026	46.01	48.05	45.90	46.50	46.50	1.15%	25,325,242
Aug 17, 2026	44.60	46.12	44.28	45.97	45.97	3.96%	20,704,623
Aug 14, 2026	43.17	44.49	42.60	44.22	44.22	4.00%	14,533,090
Aug 13, 2026	44.03	44.66	42.48	42.52	42.52	-2.48%	12,347,424
Aug 12, 2026	42.55	44.05	42.42	43.60	43.60	2.49%	11,323,164
Aug 11, 2026	42.00	43.50	41.80	42.54	42.54	-0.89%	10,603,850
Aug 10, 2026	43.24	44.05	41.88	42.92	42.92	-0.44%	14,327,197
Aug 7, 2026	41.80	43.53	40.66	43.11	43.11	4.31%	18,937,479
Aug 6, 2026	39.05	41.65	39.01	41.33	41.33	3.84%	18,309,251
Aug 5, 2026	37.39	40.28	36.67	39.80	39.80	6.45%	22,277,254
Aug 4, 2026	34.37	37.39	34.10	37.39	37.39	10.00%	14,090,538
Aug 3, 2026	35.00	35.83	33.79	33.99	33.99	-4.66%	12,778,204
Jul 31, 2026	37.90	38.43	35.59	35.65	35.65	0.99%	14,742,351
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