SHA:603938 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	50.96	53.76	50.55	53.76	53.74	10.01%	7,942,657
May 19, 2026	45.53	48.87	44.64	48.87	48.85	9.99%	33,395,650
May 18, 2026	41.00	44.43	41.00	44.43	44.41	10.00%	12,886,970
May 15, 2026	43.00	45.28	39.95	40.39	40.37	-5.41%	41,800,270
May 14, 2026	44.91	45.00	41.48	42.70	42.68	1.09%	39,835,230
May 13, 2026	37.81	42.24	37.50	42.24	42.22	10.00%	17,987,740
May 12, 2026	35.85	38.66	34.70	38.40	38.38	8.08%	38,271,880
May 11, 2026	35.16	37.37	34.77	35.53	35.52	4.59%	34,519,150
May 8, 2026	33.17	34.68	32.80	33.97	33.96	4.11%	38,869,500
May 7, 2026	30.66	32.63	30.66	32.63	32.62	10.01%	16,137,860
May 6, 2026	28.80	30.17	28.53	29.66	29.65	5.10%	16,249,730
Apr 30, 2026	29.08	29.55	28.20	28.22	28.21	-3.36%	13,554,120
Apr 29, 2026	29.46	29.90	28.85	29.20	29.19	-0.88%	11,372,620
Apr 28, 2026	30.08	30.33	29.13	29.46	29.45	-2.35%	15,925,700
Apr 27, 2026	30.38	30.89	29.98	30.17	30.16	1.31%	18,358,050
Apr 24, 2026	29.87	30.46	29.31	29.78	29.77	-2.49%	20,319,440
Apr 23, 2026	30.00	30.96	29.33	30.54	30.53	0.79%	29,864,380
Apr 22, 2026	29.00	30.72	28.45	30.30	30.29	3.87%	26,986,750
Apr 21, 2026	28.79	29.77	28.20	29.17	29.16	1.82%	21,584,470
Apr 20, 2026	27.55	29.18	27.35	28.65	28.64	6.86%	26,888,310
Apr 17, 2026	26.09	28.11	26.01	26.81	26.80	1.44%	15,294,420
Apr 16, 2026	26.88	27.00	26.13	26.43	26.42	-3.12%	15,631,240
Apr 15, 2026	27.99	28.57	27.10	27.28	27.27	-1.41%	14,311,190
Apr 14, 2026	27.50	28.10	26.99	27.67	27.66	0.69%	14,613,760
Apr 13, 2026	26.58	27.85	26.47	27.48	27.47	0.99%	15,855,710
Apr 10, 2026	27.97	28.05	27.10	27.21	27.20	-2.40%	18,393,420
Apr 9, 2026	27.33	28.12	26.56	27.88	27.87	-	22,576,650
Apr 8, 2026	27.22	28.34	26.44	27.88	27.87	0.29%	30,160,460
Apr 7, 2026	26.12	28.38	26.03	27.80	27.79	7.38%	30,450,100
Apr 3, 2026	24.99	26.49	24.66	25.89	25.88	2.94%	27,936,740