Skip to main content
Shanghai Carthane Co.,Ltd. (SHA:603037)
China flag China · Delayed Price · Currency is CNY
15.39
+0.39 (2.60%)
At close: Mar 10, 2026

Shanghai Carthane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202615.1015.4315.0915.3915.392.60%5,172,004
Mar 9, 202615.0515.0514.6215.0015.00-1.83%5,959,701
Mar 6, 202615.1815.4315.1815.2815.280.26%4,359,312
Mar 5, 202615.2615.4515.1015.2415.241.20%4,726,981
Mar 4, 202614.8915.3514.5915.0615.060.20%5,529,524
Mar 3, 202615.6316.0514.9515.0315.03-4.33%8,735,737
Mar 2, 202616.0216.4015.6515.7115.71-4.21%9,242,115
Feb 27, 202616.4016.5016.2616.4016.40-6,017,464
Feb 26, 202616.5216.8316.2016.4016.40-0.79%7,179,805
Feb 25, 202616.5116.6816.3116.5316.530.12%5,119,188
Feb 24, 202616.9816.9816.0516.5116.51-0.12%6,252,066
Feb 13, 202616.4916.8516.3616.5316.530.30%5,474,000
Feb 12, 202616.1116.7916.1116.4816.480.98%6,583,112
Feb 11, 202617.0017.0016.2516.3216.32-4.00%9,316,229
Feb 10, 202617.0917.2916.6217.0017.00-1.51%11,014,240
Feb 9, 202617.1017.5316.7217.2617.261.35%10,023,170
Feb 6, 202616.3817.5016.3217.0317.033.02%12,398,700
Feb 5, 202616.5816.7616.3216.5316.53-1.67%5,642,392
Feb 4, 202617.3017.6516.6916.8116.81-4.00%11,493,000
Feb 3, 202616.7017.6616.3517.5117.516.12%11,064,280
Feb 2, 202616.6217.2116.4616.5016.50-0.54%9,504,466
Jan 30, 202616.8617.2616.1016.5916.59-1.72%13,805,120
Jan 29, 202617.3217.5016.7816.8816.88-2.99%10,261,520
Jan 28, 202617.9917.9917.3917.4017.40-3.49%9,568,547
Jan 27, 202617.6618.2016.9818.0318.030.33%21,664,220
Jan 26, 202619.9920.4817.9717.9717.97-10.02%20,812,560
Jan 23, 202618.6720.1618.3319.9719.976.28%25,485,301
Jan 22, 202619.0719.5018.4418.7918.79-1.31%22,705,494
Jan 21, 202617.2419.2517.2019.0419.048.18%33,498,350
Jan 20, 202617.4118.2116.9617.6017.601.09%16,311,250
Jan 19, 202617.3018.1917.3017.4117.410.64%29,305,480
Jan 16, 202616.1717.8116.0717.3017.306.86%39,899,440
Jan 15, 202615.9016.3015.7316.1916.191.76%19,505,090
Jan 14, 202616.0216.3315.4415.9115.91-1.12%19,766,420
Jan 13, 202616.5217.0215.9116.0916.09-3.19%23,767,430
Jan 12, 202617.3517.9216.4816.6216.62-6.79%32,325,518
Jan 9, 202616.8318.3016.0117.8317.834.70%37,846,790
Jan 8, 202615.9017.4515.9017.0317.037.38%47,305,490
Jan 7, 202614.3815.8614.2815.8615.869.99%38,093,850
Jan 6, 202614.5214.6814.3814.4214.42-0.55%10,010,270
Jan 5, 202614.3814.9914.2014.5014.500.28%18,497,760
Dec 31, 202514.8015.2414.4614.4614.46-0.69%31,513,000
Dec 30, 202513.3514.8013.2614.5614.568.25%32,106,940
Dec 29, 202513.4613.5813.3513.4513.450.22%4,150,608
Dec 26, 202513.7713.7713.3713.4213.42-1.68%6,047,802
Dec 25, 202513.4913.8013.4013.6513.651.11%4,756,932
Dec 24, 202513.3913.5613.3813.5013.500.82%4,503,983
Dec 23, 202513.6513.7813.3113.3913.39-2.62%7,010,352
Dec 22, 202513.7313.9913.6813.7513.75-8,773,554
Dec 19, 202513.1313.9913.1313.7513.754.32%13,306,750
Dec 18, 202513.1013.3913.0013.1813.18-0.15%5,599,892
Dec 17, 202513.1713.5312.9413.2013.20-0.60%5,982,288
Dec 16, 202513.2713.6013.0513.2813.280.53%6,405,309
Dec 15, 202513.6813.6813.1613.2113.21-4.00%7,067,054
Dec 12, 202513.9714.0513.5613.7613.76-1.01%8,262,107
Dec 11, 202513.8014.3513.6013.9013.901.53%13,390,690
Dec 10, 202513.2013.8013.1113.6913.693.63%14,107,650
Dec 9, 202513.0213.4412.9113.2113.211.07%5,782,464
Dec 8, 202512.9513.1312.8913.0713.071.16%5,094,924
Dec 5, 202512.9513.0112.8012.9212.92-0.54%5,932,164
Dec 4, 202513.0713.1112.8312.9912.99-0.15%6,168,900
Dec 3, 202513.3913.4013.0013.0113.01-2.47%8,875,460
Dec 2, 202513.5913.7413.1913.3413.34-1.84%16,292,670
Dec 1, 202514.3914.3913.3613.5913.593.90%26,712,530
Nov 21, 202513.4813.6412.7913.0813.08-3.47%9,537,931
Nov 20, 202513.2313.9713.2313.5513.552.65%13,819,260
Nov 19, 202513.4513.4813.1913.2013.20-1.49%5,437,467
Nov 18, 202513.5413.5713.3013.4013.40-0.96%4,618,877
Nov 17, 202513.7113.7113.3313.5313.53-1.31%6,550,440
Nov 14, 202513.8513.8613.6213.7113.71-1.44%7,443,084
Nov 13, 202513.9814.0913.8513.9113.91-0.93%7,310,072
Nov 12, 202514.2914.4813.8914.0414.04-2.09%8,459,220
Nov 11, 202514.8814.8814.2914.3414.34-2.98%9,254,878
Nov 10, 202515.0015.0214.5114.7814.78-0.27%10,607,050
Nov 7, 202515.1515.2514.7714.8214.82-2.18%19,678,630
Nov 6, 202514.1115.3313.9715.1515.158.68%34,467,740
Nov 5, 202513.9714.1213.9213.9413.94-1.27%4,554,436
Nov 4, 202514.3214.4013.9314.1214.12-1.33%6,209,384
Nov 3, 202514.3714.4914.1814.3114.31-0.62%4,383,389
Oct 31, 202514.1614.6714.1614.4014.401.55%8,426,167
Oct 30, 202514.5814.6014.1514.1814.18-2.21%6,477,773
Oct 29, 202514.4514.5714.2314.5014.500.62%6,636,106
Oct 28, 202514.2514.5814.1814.4114.411.34%7,737,188
Oct 27, 202514.4514.5214.1114.2214.22-1.59%7,199,812
Oct 24, 202514.2614.8614.1614.4514.451.33%6,898,794
Oct 23, 202514.5214.7314.1314.2614.26-2.86%8,232,748
Oct 22, 202514.5114.8514.3014.6814.680.55%8,336,856
Oct 21, 202514.1414.7613.9114.6014.602.60%13,040,920
Oct 20, 202514.2614.4214.0514.2314.230.99%10,038,100
Oct 17, 202514.7014.8714.0314.0914.09-4.15%12,382,310
Oct 16, 202514.1315.0814.0014.7014.704.03%20,221,800
Oct 15, 202513.3814.2513.1714.1314.135.84%15,104,350
Oct 14, 202514.0014.0513.2713.3513.35-3.89%8,762,628
Oct 13, 202513.3413.9013.1713.8913.89-0.93%10,609,270
Oct 10, 202513.8914.4113.8114.0214.020.72%9,783,536
Oct 9, 202513.7514.0113.4913.9213.920.22%13,569,180
Sep 30, 202514.1314.2613.8613.8913.89-1.70%12,076,540
Sep 29, 202513.9014.6613.8014.1314.130.50%24,878,950
Sep 26, 202513.3414.3513.1514.0614.065.48%29,854,580
Sep 25, 202513.3213.7413.2113.3313.33-0.22%19,419,010