SHA:603938 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	30.66	32.63	30.66	32.63	-	10.01%	15,162,728
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
Mar 13, 2026	28.71	28.95	27.14	27.20	27.20	-5.72%	20,722,640
Mar 12, 2026	30.72	30.87	28.55	28.85	28.85	-4.22%	30,752,556
Mar 11, 2026	27.37	30.12	27.12	30.12	30.12	10.01%	18,568,230
Mar 10, 2026	26.60	28.20	26.31	27.38	27.38	3.36%	19,244,900
Mar 9, 2026	27.25	27.86	25.45	26.49	26.49	-6.33%	24,758,890
Mar 6, 2026	29.77	30.02	28.05	28.28	28.28	-5.04%	19,276,630
Mar 5, 2026	30.50	32.06	29.47	29.78	29.78	0.13%	28,513,140
Mar 4, 2026	26.73	30.38	26.73	29.74	29.74	5.57%	29,529,240
Mar 3, 2026	29.88	30.25	28.11	28.17	28.17	-3.69%	37,597,880
Mar 2, 2026	26.10	30.15	26.08	29.25	29.25	6.71%	43,362,370
Feb 27, 2026	27.28	27.82	27.01	27.41	27.41	-3.38%	13,897,470
Feb 26, 2026	26.76	29.51	26.60	28.37	28.37	5.54%	26,225,120
Feb 25, 2026	26.19	27.19	26.02	26.88	26.88	1.74%	13,736,160
Feb 24, 2026	26.25	26.87	25.70	26.42	26.42	1.54%	9,377,782
Feb 13, 2026	25.99	26.95	25.71	26.02	26.02	-0.99%	8,403,728