Shanghai Baolong Automotive Corporation (SHA:603197)
China
· Delayed Price · Currency is CNY 34.94
+0.87 (2.55%)
Mar 10, 2026, 3:00 PM CST
SHA:603197 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.39 | 34.39 | 33.55 | 34.07 | 34.07 | -2.04% | 3,083,665 |
| Mar 6, 2026 | 34.50 | 34.78 | 34.30 | 34.78 | 34.78 | 0.84% | 1,888,577 |
| Mar 5, 2026 | 34.69 | 35.02 | 34.34 | 34.49 | 34.49 | 0.32% | 2,889,371 |
| Mar 4, 2026 | 34.60 | 35.00 | 34.25 | 34.38 | 34.38 | -1.12% | 2,928,900 |
| Mar 3, 2026 | 35.73 | 36.28 | 34.76 | 34.77 | 34.77 | -3.01% | 4,820,300 |
| Mar 2, 2026 | 36.51 | 36.58 | 35.54 | 35.85 | 35.85 | -3.06% | 5,115,636 |
| Feb 27, 2026 | 36.94 | 37.50 | 36.86 | 36.98 | 36.98 | -0.14% | 3,312,421 |
| Feb 26, 2026 | 37.24 | 37.31 | 36.88 | 37.03 | 37.03 | -0.59% | 3,171,700 |
| Feb 25, 2026 | 37.32 | 37.48 | 37.10 | 37.25 | 37.25 | -0.40% | 3,926,947 |
| Feb 24, 2026 | 38.46 | 38.48 | 37.22 | 37.40 | 37.40 | -1.03% | 3,989,060 |
| Feb 13, 2026 | 36.29 | 38.29 | 36.20 | 37.79 | 37.79 | 4.08% | 8,472,134 |
| Feb 12, 2026 | 36.09 | 36.42 | 35.95 | 36.31 | 36.31 | 0.41% | 1,920,670 |
| Feb 11, 2026 | 36.08 | 36.48 | 36.00 | 36.16 | 36.16 | 0.11% | 1,883,274 |
| Feb 10, 2026 | 36.21 | 36.54 | 36.06 | 36.12 | 36.12 | -0.22% | 2,468,390 |
| Feb 9, 2026 | 35.94 | 36.20 | 35.63 | 36.20 | 36.20 | 1.83% | 2,907,553 |
| Feb 6, 2026 | 35.21 | 35.83 | 35.05 | 35.55 | 35.55 | - | 2,120,043 |
| Feb 5, 2026 | 35.51 | 35.77 | 35.39 | 35.55 | 35.55 | -0.20% | 2,385,648 |
| Feb 4, 2026 | 36.02 | 36.16 | 34.93 | 35.62 | 35.62 | -1.08% | 5,173,840 |
| Feb 3, 2026 | 35.84 | 36.07 | 35.66 | 36.01 | 36.01 | 1.12% | 2,334,461 |
| Feb 2, 2026 | 36.58 | 36.67 | 35.57 | 35.61 | 35.61 | -3.02% | 4,451,971 |
| Jan 30, 2026 | 37.11 | 37.40 | 36.29 | 36.72 | 36.72 | -1.82% | 4,363,800 |
| Jan 29, 2026 | 37.09 | 38.19 | 36.61 | 37.40 | 37.40 | 0.59% | 5,647,446 |
| Jan 28, 2026 | 37.96 | 38.15 | 37.15 | 37.18 | 37.18 | -0.91% | 4,009,428 |
| Jan 27, 2026 | 37.68 | 37.94 | 36.81 | 37.52 | 37.52 | -0.71% | 4,187,362 |
| Jan 26, 2026 | 39.23 | 39.42 | 37.68 | 37.79 | 37.79 | -3.65% | 7,509,526 |
| Jan 23, 2026 | 38.42 | 39.35 | 38.42 | 39.22 | 39.22 | 2.11% | 7,193,098 |
| Jan 22, 2026 | 38.80 | 39.10 | 38.23 | 38.41 | 38.41 | -0.70% | 4,201,206 |
| Jan 21, 2026 | 38.55 | 39.13 | 38.20 | 38.68 | 38.68 | -0.21% | 5,127,731 |
| Jan 20, 2026 | 38.46 | 39.22 | 38.34 | 38.76 | 38.76 | 0.70% | 6,441,098 |
| Jan 19, 2026 | 38.62 | 38.79 | 38.40 | 38.49 | 38.49 | -0.03% | 3,364,073 |
| Jan 16, 2026 | 38.40 | 38.70 | 38.31 | 38.50 | 38.50 | 0.18% | 3,714,815 |
| Jan 15, 2026 | 38.08 | 39.14 | 38.06 | 38.43 | 38.43 | 1.08% | 5,245,281 |
| Jan 14, 2026 | 38.60 | 38.91 | 37.61 | 38.02 | 38.02 | -1.68% | 8,316,295 |
| Jan 13, 2026 | 39.25 | 39.48 | 38.60 | 38.67 | 38.67 | -2.10% | 6,910,404 |
| Jan 12, 2026 | 38.98 | 39.98 | 38.68 | 39.50 | 39.50 | 1.33% | 9,417,192 |
| Jan 9, 2026 | 39.22 | 39.39 | 38.41 | 38.98 | 38.98 | -1.32% | 10,110,470 |
| Jan 8, 2026 | 38.49 | 41.18 | 38.33 | 39.50 | 39.50 | 2.28% | 14,496,930 |
| Jan 7, 2026 | 38.75 | 39.06 | 38.20 | 38.62 | 38.62 | -0.34% | 6,630,571 |
| Jan 6, 2026 | 38.10 | 39.18 | 37.96 | 38.75 | 38.75 | 1.97% | 8,268,413 |
| Jan 5, 2026 | 37.00 | 38.18 | 36.42 | 38.00 | 38.00 | 2.73% | 9,676,420 |
| Dec 31, 2025 | 36.84 | 37.25 | 36.35 | 36.99 | 36.99 | 1.12% | 5,032,945 |
| Dec 30, 2025 | 35.94 | 36.88 | 35.84 | 36.58 | 36.58 | 1.44% | 4,331,394 |
| Dec 29, 2025 | 36.30 | 36.43 | 36.00 | 36.06 | 36.06 | -0.33% | 2,471,080 |
| Dec 26, 2025 | 36.44 | 36.64 | 36.05 | 36.18 | 36.18 | -1.07% | 3,265,400 |
| Dec 25, 2025 | 36.31 | 36.72 | 36.15 | 36.57 | 36.57 | 0.30% | 2,880,314 |
| Dec 24, 2025 | 36.34 | 36.77 | 36.19 | 36.46 | 36.46 | 0.80% | 3,228,735 |
| Dec 23, 2025 | 36.66 | 37.17 | 36.09 | 36.17 | 36.17 | -2.06% | 4,204,952 |
| Dec 22, 2025 | 37.10 | 37.66 | 36.81 | 36.93 | 36.93 | 0.74% | 7,705,800 |
| Dec 19, 2025 | 35.31 | 36.93 | 35.23 | 36.66 | 36.66 | 4.06% | 8,115,816 |
| Dec 18, 2025 | 35.19 | 35.70 | 35.01 | 35.23 | 35.23 | -0.70% | 3,019,789 |
| Dec 17, 2025 | 34.93 | 35.93 | 34.92 | 35.48 | 35.48 | 0.80% | 4,327,885 |
| Dec 16, 2025 | 35.52 | 36.26 | 34.99 | 35.20 | 35.20 | 1.73% | 4,415,168 |
| Dec 15, 2025 | 34.66 | 34.97 | 34.58 | 34.60 | 34.60 | -0.69% | 1,575,206 |
| Dec 12, 2025 | 34.87 | 35.12 | 34.60 | 34.84 | 34.84 | -0.11% | 1,673,800 |
| Dec 11, 2025 | 35.35 | 35.41 | 34.79 | 34.88 | 34.88 | -1.33% | 2,296,737 |
| Dec 10, 2025 | 35.05 | 35.35 | 34.89 | 35.35 | 35.35 | 0.86% | 1,556,144 |
| Dec 9, 2025 | 35.56 | 35.60 | 35.02 | 35.05 | 35.05 | -1.43% | 1,734,007 |
| Dec 8, 2025 | 35.44 | 35.81 | 35.39 | 35.56 | 35.56 | 0.37% | 1,884,771 |
| Dec 5, 2025 | 34.99 | 35.47 | 34.61 | 35.43 | 35.43 | 1.52% | 1,729,724 |
| Dec 4, 2025 | 35.33 | 35.42 | 34.90 | 34.90 | 34.90 | -0.99% | 1,604,800 |
| Dec 3, 2025 | 35.36 | 35.58 | 35.06 | 35.25 | 35.25 | -0.28% | 1,328,410 |
| Dec 2, 2025 | 35.49 | 35.64 | 35.24 | 35.35 | 35.35 | -0.25% | 1,541,900 |
| Dec 1, 2025 | 35.40 | 35.54 | 35.30 | 35.44 | 35.44 | 0.14% | 1,768,300 |
| Nov 28, 2025 | 35.00 | 35.44 | 34.70 | 35.39 | 35.39 | 1.26% | 1,723,544 |
| Nov 27, 2025 | 34.87 | 35.18 | 34.83 | 34.95 | 34.95 | 0.34% | 1,857,615 |
| Nov 26, 2025 | 35.13 | 35.13 | 34.80 | 34.83 | 34.83 | -0.60% | 1,637,440 |
| Nov 25, 2025 | 35.09 | 35.46 | 35.02 | 35.04 | 35.04 | 0.43% | 2,365,000 |
| Nov 24, 2025 | 34.68 | 34.99 | 34.31 | 34.89 | 34.89 | 1.42% | 2,271,300 |
| Nov 21, 2025 | 34.50 | 34.84 | 34.10 | 34.40 | 34.40 | -0.81% | 3,084,400 |
| Nov 20, 2025 | 35.17 | 35.34 | 34.48 | 34.68 | 34.68 | -1.25% | 2,971,605 |
| Nov 19, 2025 | 36.29 | 36.29 | 34.92 | 35.12 | 35.12 | -2.20% | 3,669,550 |
| Nov 18, 2025 | 36.26 | 36.29 | 35.91 | 35.91 | 35.91 | -1.29% | 2,654,300 |
| Nov 17, 2025 | 36.50 | 36.50 | 35.80 | 36.38 | 36.38 | -0.63% | 3,712,758 |
| Nov 14, 2025 | 36.76 | 36.76 | 36.51 | 36.61 | 36.61 | -0.54% | 3,208,426 |
| Nov 13, 2025 | 37.01 | 37.02 | 36.75 | 36.81 | 36.81 | -0.38% | 2,905,217 |
| Nov 12, 2025 | 37.21 | 37.30 | 36.86 | 36.95 | 36.95 | -0.81% | 2,820,107 |
| Nov 11, 2025 | 37.06 | 37.34 | 36.97 | 37.25 | 37.25 | 0.38% | 3,606,906 |
| Nov 10, 2025 | 36.80 | 37.17 | 36.45 | 37.11 | 37.11 | 0.92% | 4,026,884 |
| Nov 7, 2025 | 37.27 | 37.27 | 36.77 | 36.77 | 36.77 | -1.34% | 3,966,375 |
| Nov 6, 2025 | 37.44 | 37.46 | 37.03 | 37.27 | 37.27 | 0.35% | 2,902,323 |
| Nov 5, 2025 | 36.75 | 37.21 | 36.64 | 37.14 | 37.14 | 0.43% | 3,013,219 |
| Nov 4, 2025 | 37.32 | 37.50 | 36.66 | 36.98 | 36.98 | -0.96% | 5,066,359 |
| Nov 3, 2025 | 37.87 | 37.87 | 36.97 | 37.34 | 37.34 | -0.80% | 6,256,535 |
| Oct 31, 2025 | 37.70 | 38.24 | 37.64 | 37.64 | 37.64 | -0.03% | 5,673,984 |
| Oct 30, 2025 | 38.78 | 38.78 | 37.61 | 37.65 | 37.65 | -4.34% | 10,404,950 |
| Oct 29, 2025 | 39.13 | 39.39 | 38.88 | 39.36 | 39.36 | 0.41% | 4,408,800 |
| Oct 28, 2025 | 38.80 | 39.58 | 38.68 | 39.20 | 39.20 | 1.29% | 5,433,148 |
| Oct 27, 2025 | 38.71 | 39.05 | 38.61 | 38.70 | 38.70 | 0.31% | 5,001,000 |
| Oct 24, 2025 | 38.16 | 38.63 | 38.07 | 38.58 | 38.58 | 1.61% | 5,322,800 |
| Oct 23, 2025 | 38.00 | 38.05 | 37.46 | 37.97 | 37.97 | -0.16% | 3,330,497 |
| Oct 22, 2025 | 38.29 | 38.49 | 37.90 | 38.03 | 38.03 | -0.65% | 4,504,688 |
| Oct 21, 2025 | 38.10 | 38.48 | 37.85 | 38.28 | 38.28 | 0.92% | 4,618,801 |
| Oct 20, 2025 | 38.80 | 38.88 | 37.51 | 37.93 | 37.93 | -1.56% | 7,073,130 |
| Oct 17, 2025 | 39.95 | 40.04 | 38.50 | 38.53 | 38.21 | -3.82% | 9,013,100 |
| Oct 16, 2025 | 40.71 | 41.10 | 39.89 | 40.06 | 39.73 | -2.03% | 4,797,916 |
| Oct 15, 2025 | 39.55 | 41.40 | 39.05 | 40.89 | 40.55 | 3.91% | 9,133,931 |
| Oct 14, 2025 | 41.95 | 41.96 | 39.21 | 39.35 | 39.02 | -4.93% | 10,467,870 |
| Oct 13, 2025 | 41.00 | 41.48 | 40.22 | 41.39 | 41.05 | -4.15% | 10,563,900 |
| Oct 10, 2025 | 43.57 | 43.88 | 42.83 | 43.18 | 42.82 | -1.26% | 6,637,260 |
| Oct 9, 2025 | 44.66 | 44.86 | 43.22 | 43.73 | 43.37 | -2.08% | 9,166,194 |