SHA:603938 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	44.49	44.70	42.53	42.68	42.68	-2.02%	10,008,670
Sep 29, 2026	44.07	44.33	42.92	43.56	43.56	-1.13%	10,478,250
Sep 28, 2026	47.50	48.00	43.60	44.06	44.06	-8.27%	19,503,890
Sep 24, 2026	50.01	50.61	48.01	48.03	48.03	-6.74%	24,124,520
Sep 23, 2026	49.88	51.55	49.50	51.50	51.50	4.57%	31,998,980
Sep 22, 2026	50.89	52.18	48.90	49.25	49.25	-2.18%	25,010,876
Sep 21, 2026	50.83	51.20	50.00	50.35	50.35	0.04%	20,891,937
Sep 18, 2026	51.00	51.33	49.45	50.33	50.33	-0.06%	25,465,799
Sep 17, 2026	51.53	52.87	50.15	50.36	50.36	-3.84%	34,018,959
Sep 16, 2026	51.51	55.06	51.41	52.37	52.37	-1.50%	44,680,931
Sep 15, 2026	49.56	54.00	48.22	53.17	53.17	6.43%	48,687,385
Sep 14, 2026	50.78	51.25	47.20	49.96	49.96	0.81%	50,005,090
Sep 11, 2026	43.69	49.56	43.69	49.56	49.56	10.01%	27,328,300
Sep 10, 2026	46.35	48.38	44.45	45.05	45.05	-4.37%	42,434,860
Sep 9, 2026	46.87	48.87	46.59	47.11	47.11	6.03%	55,662,040
Sep 8, 2026	44.43	44.43	44.43	44.43	44.43	10.00%	4,147,740
Sep 7, 2026	40.24	40.94	39.51	40.39	40.39	2.28%	12,197,910
Sep 4, 2026	41.93	42.58	39.12	39.49	39.49	-5.75%	14,497,940
Sep 3, 2026	43.58	43.73	41.20	41.90	41.90	-2.13%	12,984,117
Sep 2, 2026	42.84	44.06	42.59	42.81	42.81	-2.26%	14,006,147
Sep 1, 2026	45.66	45.94	43.61	43.80	43.80	-4.07%	14,955,531
Aug 31, 2026	44.94	45.90	44.75	45.66	45.66	-1.62%	19,510,319
Aug 28, 2026	46.00	47.44	45.14	46.41	46.41	3.23%	34,498,124
Aug 27, 2026	40.85	44.96	40.85	44.96	44.96	10.01%	13,090,425
Aug 26, 2026	41.85	42.26	40.23	40.87	40.87	-1.73%	9,665,683
Aug 25, 2026	40.37	42.33	39.10	41.59	41.59	0.43%	13,312,800
Aug 24, 2026	43.00	43.09	40.23	41.41	41.41	-4.05%	15,960,860
Aug 21, 2026	43.19	46.17	43.00	43.16	43.16	0.07%	16,540,556
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