Skip to main content
Shanghai Carthane Co.,Ltd. (SHA:603037)
China flag China · Delayed Price · Currency is CNY
13.76
-0.08 (-0.58%)
Apr 30, 2026, 3:00 PM CST

Shanghai Carthane Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.3914.5813.8013.8413.84-4.68%7,737,155
Apr 28, 202614.6014.7914.4414.5214.52-1.76%4,596,780
Apr 27, 202614.2814.9914.1314.7814.783.36%7,586,784
Apr 24, 202614.7714.7714.2514.3014.30-2.46%5,611,768
Apr 23, 202614.9714.9714.3614.6614.66-2.07%5,920,880
Apr 22, 202614.6315.1914.6314.9714.971.63%6,622,824
Apr 21, 202614.7314.9414.6014.7314.73-1.07%4,384,632
Apr 20, 202614.7714.9614.5014.8914.890.81%5,363,693
Apr 17, 202614.7014.8014.4014.7714.770.14%6,626,608
Apr 16, 202614.5914.9014.5714.7514.750.14%11,135,647
Apr 15, 202614.0114.8013.8014.7314.734.69%15,510,418
Apr 14, 202613.3414.1413.2714.0714.076.03%9,608,003
Apr 13, 202613.3613.3613.1513.2713.27-0.90%2,724,000
Apr 10, 202613.4013.5613.3113.3913.390.75%3,966,268
Apr 9, 202613.3113.3913.1313.2913.29-0.82%3,373,464
Apr 8, 202613.0413.4013.0413.4013.404.69%4,567,158
Apr 7, 202612.6012.8912.6012.8012.800.87%2,880,460
Apr 3, 202613.1413.1412.6012.6912.69-2.46%4,407,747
Apr 2, 202613.2713.3012.9013.0113.01-2.11%4,096,997
Apr 1, 202613.3013.4213.1713.2913.291.61%4,454,644
Mar 31, 202613.4613.5913.0413.0813.08-3.18%5,968,319
Mar 30, 202613.1213.5113.0813.5113.511.20%3,941,966
Mar 27, 202613.0113.5513.0113.3513.350.30%5,962,996
Mar 26, 202613.2013.4413.0213.3113.310.91%5,445,696
Mar 25, 202613.2113.3213.0513.1913.191.00%6,719,507
Mar 24, 202612.9513.0712.6213.0613.063.82%8,609,332
Mar 23, 202612.8613.3712.5212.5812.58-5.91%13,070,290
Mar 20, 202614.2814.2813.3613.3713.37-9.91%18,106,600
Mar 19, 202614.7115.0814.6914.8414.84-0.67%7,216,369
Mar 18, 202614.8515.0114.5014.9414.941.01%6,430,450
Mar 17, 202614.7415.2614.7314.7914.790.61%9,927,391
Mar 16, 202614.8514.9414.5314.7014.70-0.88%5,813,364
Mar 13, 202615.1515.1814.8014.8314.83-2.05%4,107,244
Mar 12, 202615.1615.3414.9415.1415.14-0.20%4,339,100
Mar 11, 202615.4015.5715.1215.1715.17-1.43%5,307,728
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