SHA:603938 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	43.00	43.43	41.84	42.95	-	0.82%	17,770,306
May 27, 2026	44.37	44.80	42.20	42.60	42.60	-2.87%	22,030,840
May 26, 2026	46.49	46.80	43.08	43.86	43.86	-8.11%	27,304,990
May 25, 2026	49.68	49.68	46.38	47.73	47.73	-3.93%	33,462,820
May 22, 2026	51.84	52.40	48.90	49.68	49.68	-1.78%	38,163,710
May 21, 2026	56.78	56.78	50.00	50.58	50.58	-5.92%	50,407,710
May 20, 2026	50.96	53.76	50.55	53.76	53.76	10.01%	7,942,657
May 19, 2026	45.53	48.87	44.64	48.87	48.87	9.99%	33,395,650
May 18, 2026	41.00	44.43	41.00	44.43	44.43	10.00%	12,886,970
May 15, 2026	43.00	45.28	39.95	40.39	40.39	-5.41%	41,800,270
May 14, 2026	44.91	45.00	41.48	42.70	42.70	1.09%	39,835,230
May 13, 2026	37.81	42.24	37.50	42.24	42.24	10.00%	17,987,740
May 12, 2026	35.85	38.66	34.70	38.40	38.40	8.08%	38,271,880
May 11, 2026	35.16	37.37	34.77	35.53	35.53	4.59%	34,519,150
May 8, 2026	33.17	34.68	32.80	33.97	33.97	4.11%	38,869,500
May 7, 2026	30.66	32.63	30.66	32.63	32.63	10.01%	16,137,860
May 6, 2026	28.80	30.17	28.53	29.66	29.66	5.10%	16,249,730
Apr 30, 2026	29.08	29.55	28.20	28.22	28.22	-3.36%	13,554,120
Apr 29, 2026	29.46	29.90	28.85	29.20	29.20	-0.88%	11,372,620
Apr 28, 2026	30.08	30.33	29.13	29.46	29.46	-2.35%	15,925,700
Apr 27, 2026	30.38	30.89	29.98	30.17	30.17	1.31%	18,358,052
Apr 24, 2026	29.87	30.46	29.31	29.78	29.78	-2.49%	20,319,440
Apr 23, 2026	30.00	30.96	29.33	30.54	30.54	0.79%	29,864,380
Apr 22, 2026	29.00	30.72	28.45	30.30	30.30	3.87%	26,986,750
Apr 21, 2026	28.79	29.77	28.20	29.17	29.17	1.82%	21,584,470
Apr 20, 2026	27.55	29.18	27.35	28.65	28.65	6.86%	26,888,310
Apr 17, 2026	26.09	28.11	26.01	26.81	26.81	1.44%	15,294,420
Apr 16, 2026	26.88	27.00	26.13	26.43	26.43	-3.12%	15,631,240
Apr 15, 2026	27.99	28.57	27.10	27.28	27.28	-1.41%	14,311,190
Apr 14, 2026	27.50	28.10	26.99	27.67	27.67	0.69%	14,613,760
Apr 13, 2026	26.58	27.85	26.47	27.48	27.48	0.99%	15,855,718
Apr 10, 2026	27.97	28.05	27.10	27.21	27.21	-2.40%	18,393,420
Apr 9, 2026	27.33	28.12	26.56	27.88	27.88	-	22,576,650
Apr 8, 2026	27.22	28.34	26.44	27.88	27.88	0.29%	30,160,460
Apr 7, 2026	26.12	28.38	26.03	27.80	27.80	7.38%	30,450,100
Apr 3, 2026	24.99	26.49	24.66	25.89	25.89	2.94%	27,936,740
Apr 2, 2026	24.04	25.60	23.88	25.15	25.15	4.53%	25,168,800
Apr 1, 2026	24.75	24.81	23.85	24.06	24.06	-0.17%	8,392,826
Mar 31, 2026	24.16	24.45	23.54	24.10	24.10	-1.19%	11,247,180
Mar 30, 2026	23.89	24.75	23.49	24.39	24.39	1.20%	10,263,851
Mar 27, 2026	23.80	24.48	23.45	24.10	24.10	2.25%	12,534,620
Mar 26, 2026	24.68	24.68	23.56	23.57	23.57	-3.56%	14,300,180
Mar 25, 2026	22.48	24.44	22.46	24.44	24.44	9.99%	6,981,540
Mar 24, 2026	22.33	22.45	21.40	22.22	22.22	1.60%	8,416,061
Mar 23, 2026	22.60	23.18	21.76	21.87	21.87	-5.85%	11,427,980
Mar 20, 2026	24.05	24.42	23.20	23.23	23.23	-3.77%	8,225,081
Mar 19, 2026	25.00	25.39	24.00	24.14	24.14	-4.70%	9,795,535
Mar 18, 2026	25.10	25.50	24.68	25.33	25.33	2.10%	9,289,406
Mar 17, 2026	26.77	26.94	24.80	24.81	24.81	-7.39%	16,614,000
Mar 16, 2026	27.53	27.87	25.95	26.79	26.79	-1.51%	17,176,720