Shanghai Daimay Automotive Interior Co., Ltd (SHA:603730)
China
· Delayed Price · Currency is CNY 9.17
+0.24 (2.69%)
Mar 10, 2026, 11:30 AM CST
SHA:603730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.21 | 9.23 | 8.73 | 8.93 | 8.93 | -5.10% | 28,050,670 |
| Mar 6, 2026 | 9.60 | 9.62 | 9.37 | 9.41 | 9.41 | -1.36% | 19,077,200 |
| Mar 5, 2026 | 9.55 | 9.81 | 9.45 | 9.54 | 9.54 | 0.95% | 23,961,262 |
| Mar 4, 2026 | 9.77 | 9.81 | 9.37 | 9.45 | 9.45 | -4.26% | 27,031,160 |
| Mar 3, 2026 | 10.61 | 10.67 | 9.64 | 9.87 | 9.87 | -5.55% | 33,937,640 |
| Mar 2, 2026 | 10.80 | 10.94 | 10.28 | 10.45 | 10.45 | -4.83% | 31,520,190 |
| Feb 27, 2026 | 10.94 | 11.04 | 10.80 | 10.98 | 10.98 | -0.09% | 13,792,730 |
| Feb 26, 2026 | 11.26 | 11.30 | 10.91 | 10.99 | 10.99 | -2.31% | 16,581,640 |
| Feb 25, 2026 | 11.06 | 11.39 | 10.98 | 11.25 | 11.25 | 2.46% | 19,469,510 |
| Feb 24, 2026 | 11.25 | 11.26 | 10.81 | 10.98 | 10.98 | -1.35% | 20,320,420 |
| Feb 13, 2026 | 11.30 | 11.40 | 11.07 | 11.13 | 11.13 | -0.45% | 20,323,430 |
| Feb 12, 2026 | 11.30 | 11.58 | 11.16 | 11.18 | 11.18 | -0.97% | 24,370,189 |
| Feb 11, 2026 | 11.55 | 11.69 | 11.22 | 11.29 | 11.29 | -2.25% | 23,789,310 |
| Feb 10, 2026 | 11.46 | 11.65 | 11.18 | 11.55 | 11.55 | 0.09% | 34,031,360 |
| Feb 9, 2026 | 10.93 | 11.68 | 10.87 | 11.54 | 11.54 | 6.16% | 52,883,660 |
| Feb 6, 2026 | 9.95 | 11.00 | 9.95 | 10.87 | 10.87 | 8.70% | 64,790,330 |
| Feb 5, 2026 | 10.11 | 10.20 | 9.92 | 10.00 | 10.00 | -1.57% | 15,150,670 |
| Feb 4, 2026 | 10.13 | 10.37 | 10.00 | 10.16 | 10.16 | - | 16,540,490 |
| Feb 3, 2026 | 10.10 | 10.16 | 9.86 | 10.16 | 10.16 | 1.50% | 20,316,360 |
| Feb 2, 2026 | 10.15 | 10.31 | 9.93 | 10.01 | 10.01 | -1.77% | 25,795,170 |
| Jan 30, 2026 | 10.07 | 10.27 | 9.97 | 10.19 | 10.19 | 1.09% | 23,848,910 |
| Jan 29, 2026 | 10.33 | 10.42 | 10.05 | 10.08 | 10.08 | -2.89% | 18,216,470 |
| Jan 28, 2026 | 10.37 | 10.42 | 10.11 | 10.38 | 10.38 | -0.10% | 18,781,970 |
| Jan 27, 2026 | 10.26 | 10.65 | 10.25 | 10.39 | 10.39 | 1.37% | 26,115,200 |
| Jan 26, 2026 | 10.48 | 10.68 | 10.13 | 10.25 | 10.25 | -2.19% | 31,527,850 |
| Jan 23, 2026 | 10.48 | 10.65 | 10.17 | 10.48 | 10.48 | - | 32,806,780 |
| Jan 22, 2026 | 10.52 | 10.84 | 10.38 | 10.48 | 10.48 | -2.51% | 38,226,900 |
| Jan 21, 2026 | 10.17 | 11.09 | 10.17 | 10.75 | 10.75 | 4.17% | 54,094,290 |
| Jan 20, 2026 | 10.12 | 10.66 | 10.01 | 10.32 | 10.32 | 3.61% | 58,462,140 |
| Jan 19, 2026 | 9.47 | 10.20 | 9.47 | 9.96 | 9.96 | 6.98% | 53,466,380 |
| Jan 16, 2026 | 8.91 | 9.54 | 8.85 | 9.31 | 9.31 | 5.32% | 52,569,790 |
| Jan 15, 2026 | 8.80 | 8.95 | 8.64 | 8.84 | 8.84 | 1.14% | 28,612,210 |
| Jan 14, 2026 | 8.24 | 8.78 | 8.20 | 8.74 | 8.74 | 5.56% | 46,712,370 |
| Jan 13, 2026 | 8.29 | 8.46 | 8.22 | 8.28 | 8.28 | -0.24% | 24,012,083 |
| Jan 12, 2026 | 8.71 | 8.71 | 8.16 | 8.30 | 8.30 | -3.04% | 39,848,484 |
| Jan 9, 2026 | 8.68 | 8.75 | 8.50 | 8.56 | 8.56 | -1.83% | 26,027,080 |
| Jan 8, 2026 | 8.92 | 9.10 | 8.60 | 8.72 | 8.72 | -1.91% | 28,332,460 |
| Jan 7, 2026 | 8.69 | 9.01 | 8.60 | 8.89 | 8.89 | 1.72% | 28,148,138 |
| Jan 6, 2026 | 8.62 | 8.79 | 8.51 | 8.74 | 8.74 | 1.51% | 25,956,920 |
| Jan 5, 2026 | 8.70 | 8.71 | 8.52 | 8.61 | 8.61 | -1.71% | 21,586,120 |
| Dec 31, 2025 | 8.72 | 8.81 | 8.45 | 8.76 | 8.76 | 0.57% | 28,246,480 |
| Dec 30, 2025 | 8.15 | 8.98 | 8.08 | 8.71 | 8.71 | 5.83% | 54,699,480 |
| Dec 29, 2025 | 8.16 | 8.46 | 8.11 | 8.23 | 8.23 | 1.48% | 32,225,920 |
| Dec 26, 2025 | 8.08 | 8.26 | 7.99 | 8.11 | 8.11 | 0.12% | 21,541,930 |
| Dec 25, 2025 | 7.99 | 8.23 | 7.88 | 8.10 | 8.10 | 1.38% | 26,171,840 |
| Dec 24, 2025 | 7.97 | 8.15 | 7.91 | 7.99 | 7.99 | 0.25% | 13,453,430 |
| Dec 23, 2025 | 8.13 | 8.14 | 7.95 | 7.97 | 7.97 | -1.60% | 11,307,800 |
| Dec 22, 2025 | 8.18 | 8.42 | 8.04 | 8.10 | 8.10 | -0.37% | 23,764,760 |
| Dec 19, 2025 | 8.11 | 8.29 | 8.11 | 8.13 | 8.13 | -0.85% | 16,042,550 |
| Dec 18, 2025 | 8.00 | 8.33 | 7.94 | 8.20 | 8.20 | 1.74% | 20,361,050 |
| Dec 17, 2025 | 7.77 | 8.14 | 7.75 | 8.06 | 8.06 | 3.07% | 16,250,409 |
| Dec 16, 2025 | 8.10 | 8.11 | 7.80 | 7.82 | 7.82 | -3.58% | 16,680,138 |
| Dec 15, 2025 | 7.80 | 8.17 | 7.71 | 8.11 | 8.11 | 3.58% | 20,443,890 |
| Dec 12, 2025 | 7.77 | 7.90 | 7.72 | 7.83 | 7.83 | 0.64% | 13,611,980 |
| Dec 11, 2025 | 7.90 | 7.96 | 7.74 | 7.78 | 7.78 | -1.14% | 14,741,100 |
| Dec 10, 2025 | 7.96 | 8.00 | 7.80 | 7.87 | 7.87 | -1.13% | 18,308,360 |
| Dec 9, 2025 | 8.16 | 8.19 | 7.95 | 7.96 | 7.96 | -2.21% | 18,627,820 |
| Dec 8, 2025 | 8.30 | 8.35 | 8.12 | 8.14 | 8.14 | -1.45% | 19,329,350 |
| Dec 5, 2025 | 8.10 | 8.43 | 8.02 | 8.26 | 8.26 | 1.35% | 31,240,270 |
| Dec 4, 2025 | 8.40 | 8.55 | 8.15 | 8.15 | 8.15 | -2.04% | 22,237,330 |
| Dec 3, 2025 | 8.33 | 8.46 | 8.16 | 8.32 | 8.32 | 0.85% | 28,377,350 |
| Dec 2, 2025 | 8.21 | 8.34 | 8.15 | 8.25 | 8.25 | 0.12% | 20,380,250 |
| Dec 1, 2025 | 8.17 | 8.27 | 8.05 | 8.24 | 8.24 | 0.73% | 21,013,850 |
| Nov 28, 2025 | 8.29 | 8.30 | 7.96 | 8.18 | 8.18 | -1.68% | 30,684,000 |
| Nov 27, 2025 | 8.28 | 8.45 | 8.10 | 8.32 | 8.32 | -0.72% | 34,522,120 |
| Nov 26, 2025 | 8.20 | 8.47 | 8.15 | 8.38 | 8.38 | 2.07% | 40,565,273 |
| Nov 25, 2025 | 8.20 | 8.39 | 8.06 | 8.21 | 8.21 | 2.11% | 54,925,320 |
| Nov 24, 2025 | 7.36 | 8.04 | 7.35 | 8.04 | 8.04 | 9.99% | 60,419,800 |
| Nov 21, 2025 | 7.21 | 7.49 | 7.20 | 7.31 | 7.31 | 0.14% | 21,769,079 |
| Nov 20, 2025 | 7.55 | 7.66 | 7.29 | 7.30 | 7.30 | -4.33% | 25,437,810 |
| Nov 19, 2025 | 7.80 | 7.82 | 7.38 | 7.63 | 7.63 | -2.55% | 37,371,680 |
| Nov 18, 2025 | 7.65 | 8.33 | 7.60 | 7.83 | 7.83 | 3.43% | 63,150,110 |
| Nov 17, 2025 | 7.31 | 7.62 | 7.16 | 7.57 | 7.57 | 2.57% | 21,944,020 |
| Nov 14, 2025 | 7.51 | 7.60 | 7.38 | 7.38 | 7.38 | -3.02% | 15,421,790 |
| Nov 13, 2025 | 7.46 | 7.70 | 7.39 | 7.61 | 7.61 | 2.15% | 24,742,110 |
| Nov 12, 2025 | 7.34 | 7.51 | 7.25 | 7.45 | 7.45 | 1.50% | 21,318,030 |
| Nov 11, 2025 | 7.50 | 7.58 | 7.28 | 7.34 | 7.34 | -1.74% | 20,487,440 |
| Nov 10, 2025 | 7.70 | 7.72 | 7.38 | 7.47 | 7.47 | -3.36% | 22,702,400 |
| Nov 7, 2025 | 7.94 | 8.04 | 7.65 | 7.73 | 7.73 | -1.15% | 19,879,570 |
| Nov 6, 2025 | 7.83 | 7.89 | 7.72 | 7.82 | 7.82 | -0.26% | 21,011,690 |
| Nov 5, 2025 | 7.50 | 7.96 | 7.48 | 7.84 | 7.84 | 3.29% | 29,672,580 |
| Nov 4, 2025 | 7.89 | 7.89 | 7.50 | 7.59 | 7.59 | -2.82% | 22,514,350 |
| Nov 3, 2025 | 7.88 | 8.05 | 7.71 | 7.81 | 7.81 | 2.36% | 34,844,210 |
| Oct 31, 2025 | 7.27 | 7.73 | 7.27 | 7.63 | 7.63 | 5.10% | 44,462,890 |
| Oct 30, 2025 | 7.25 | 7.46 | 7.17 | 7.26 | 7.26 | -0.14% | 20,075,480 |
| Oct 29, 2025 | 7.41 | 7.46 | 7.18 | 7.27 | 7.27 | -1.22% | 22,682,120 |
| Oct 28, 2025 | 7.57 | 7.57 | 7.22 | 7.36 | 7.36 | -2.77% | 35,544,930 |
| Oct 27, 2025 | 7.45 | 7.76 | 7.35 | 7.57 | 7.57 | 2.99% | 33,407,150 |
| Oct 24, 2025 | 7.43 | 7.52 | 7.28 | 7.35 | 7.35 | -0.94% | 29,536,020 |
| Oct 23, 2025 | 7.49 | 7.68 | 7.35 | 7.42 | 7.42 | -1.72% | 35,522,210 |
| Oct 22, 2025 | 7.13 | 7.73 | 7.13 | 7.55 | 7.55 | 4.43% | 55,890,730 |
| Oct 21, 2025 | 6.95 | 7.33 | 6.89 | 7.23 | 7.23 | 3.29% | 45,682,920 |
| Oct 20, 2025 | 6.83 | 7.10 | 6.76 | 7.00 | 7.00 | 3.55% | 47,156,060 |
| Oct 17, 2025 | 7.07 | 7.09 | 6.64 | 6.76 | 6.76 | -5.32% | 62,917,190 |
| Oct 16, 2025 | 6.78 | 7.24 | 6.72 | 7.14 | 7.14 | 5.15% | 65,251,870 |
| Oct 15, 2025 | 6.68 | 6.86 | 6.57 | 6.79 | 6.79 | 1.19% | 45,526,140 |
| Oct 14, 2025 | 6.85 | 7.02 | 6.68 | 6.71 | 6.71 | -1.76% | 45,239,610 |
| Oct 13, 2025 | 6.26 | 7.12 | 6.25 | 6.83 | 6.83 | 2.86% | 97,137,970 |
| Oct 10, 2025 | 6.19 | 6.77 | 6.19 | 6.64 | 6.64 | 7.97% | 98,741,500 |
| Oct 9, 2025 | 5.89 | 6.25 | 5.80 | 6.15 | 6.15 | 4.24% | 44,341,530 |