SHA:603757 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	46.96	52.84	46.87	52.50	-	7.63%	9,630,000
Apr 28, 2026	50.53	50.99	48.40	48.78	48.78	-4.45%	7,956,200
Apr 27, 2026	50.79	52.49	50.02	51.05	51.05	0.45%	10,685,220
Apr 24, 2026	52.98	53.50	49.79	50.82	50.82	-3.35%	10,450,700
Apr 23, 2026	53.78	55.43	52.20	52.58	52.58	-2.03%	11,214,330
Apr 22, 2026	54.98	55.59	51.44	53.67	53.67	-1.21%	17,235,880
Apr 21, 2026	54.00	55.56	52.88	54.33	54.33	-7.29%	21,036,980
Apr 20, 2026	55.89	61.18	55.86	58.60	58.60	4.91%	24,464,600
Apr 17, 2026	56.27	57.01	55.00	55.86	55.86	-0.75%	16,803,660
Apr 16, 2026	57.20	59.18	56.07	56.28	56.28	-2.76%	17,435,330
Apr 15, 2026	55.90	58.29	54.00	57.88	57.88	3.23%	23,232,880
Apr 14, 2026	55.89	57.51	55.02	56.07	56.07	0.32%	21,201,130
Apr 13, 2026	54.79	57.60	54.72	55.89	55.89	1.42%	21,778,327
Apr 10, 2026	53.00	58.69	52.86	55.11	55.11	1.75%	34,265,810
Apr 9, 2026	48.88	54.16	48.09	54.16	54.16	9.99%	29,144,400
Apr 8, 2026	45.21	49.24	45.21	49.24	49.24	10.01%	18,751,863
Apr 7, 2026	43.20	45.85	42.96	44.76	44.76	3.64%	17,952,206
Apr 3, 2026	41.20	45.38	41.15	43.19	43.19	4.70%	21,649,380
Apr 2, 2026	41.66	42.47	40.27	41.25	41.25	-1.76%	9,868,600
Apr 1, 2026	41.54	42.92	40.81	41.99	41.99	4.14%	11,023,530
Mar 31, 2026	44.29	44.89	40.12	40.32	40.32	-9.54%	17,613,500
Mar 30, 2026	43.57	45.55	42.80	44.57	44.57	0.52%	9,051,008
Mar 27, 2026	43.59	45.31	42.19	44.34	44.34	-0.58%	12,545,200
Mar 26, 2026	42.89	47.50	40.28	44.60	44.60	1.09%	21,602,430
Mar 25, 2026	44.41	45.99	43.38	44.12	44.12	1.36%	11,415,690
Mar 24, 2026	44.10	44.73	42.14	43.53	43.53	1.23%	10,345,790
Mar 23, 2026	46.14	46.68	42.58	43.00	43.00	-8.80%	14,295,020
Mar 20, 2026	50.04	50.50	47.00	47.15	47.15	-4.65%	16,098,820
Mar 19, 2026	48.54	51.66	48.02	49.45	49.45	1.52%	25,931,450
Mar 18, 2026	45.40	48.71	45.07	48.71	48.71	10.00%	10,199,780
Mar 17, 2026	49.00	49.39	44.08	44.28	44.28	-8.30%	15,749,080
Mar 16, 2026	49.62	49.70	46.75	48.29	48.29	-1.55%	14,454,620
Mar 13, 2026	48.00	51.90	47.77	49.05	49.05	-0.67%	25,178,690
Mar 12, 2026	48.20	51.41	48.19	49.38	49.38	4.11%	37,399,650
Mar 11, 2026	43.35	47.43	43.31	47.43	47.43	10.00%	14,484,970
Mar 10, 2026	40.71	43.39	40.71	43.12	43.12	7.91%	11,127,750
Mar 9, 2026	41.85	41.85	38.77	39.96	39.96	-7.24%	9,753,386
Mar 6, 2026	42.74	43.78	42.46	43.08	43.08	-0.83%	5,791,531
Mar 5, 2026	43.88	44.96	43.10	43.44	43.44	0.81%	7,613,069
Mar 4, 2026	42.66	44.58	42.50	43.09	43.09	-1.60%	7,965,415
Mar 3, 2026	46.62	47.38	43.03	43.79	43.79	-4.18%	13,326,210
Mar 2, 2026	43.50	46.23	43.50	45.70	45.70	0.88%	12,714,290
Feb 27, 2026	44.80	46.00	43.28	45.30	45.30	-2.41%	13,757,581
Feb 26, 2026	44.29	47.55	43.89	46.42	46.42	3.78%	21,446,805
Feb 25, 2026	43.04	44.80	42.80	44.73	44.73	3.93%	15,014,306
Feb 24, 2026	42.70	43.90	41.33	43.04	43.04	0.09%	11,142,501
Feb 13, 2026	44.98	45.67	42.45	43.00	43.00	-3.26%	22,119,920
Feb 12, 2026	44.45	44.45	44.45	44.45	44.45	10.00%	9,245,590
Feb 11, 2026	40.49	41.18	40.32	40.41	40.41	-0.52%	2,263,791
Feb 10, 2026	40.13	41.62	40.13	40.62	40.62	-0.32%	3,554,613
Feb 9, 2026	40.45	41.00	40.08	40.75	40.75	1.75%	2,981,301
Feb 6, 2026	39.50	40.59	39.35	40.05	40.05	0.98%	3,109,784
Feb 5, 2026	40.07	40.73	39.53	39.66	39.66	-2.15%	3,074,374
Feb 4, 2026	40.40	40.88	40.02	40.53	40.53	-0.88%	2,646,783
Feb 3, 2026	39.70	40.95	39.57	40.89	40.89	3.00%	4,475,996
Feb 2, 2026	40.33	40.80	39.59	39.70	39.70	-2.07%	2,878,412
Jan 30, 2026	39.96	40.86	39.79	40.54	40.54	1.15%	3,865,935
Jan 29, 2026	41.77	41.79	40.06	40.08	40.08	-5.23%	6,745,536
Jan 28, 2026	41.01	42.51	40.60	42.29	42.29	2.97%	8,205,340
Jan 27, 2026	41.00	41.50	39.55	41.07	41.07	-1.16%	5,370,188
Jan 26, 2026	42.30	42.66	41.28	41.55	41.55	-1.05%	4,512,100
Jan 23, 2026	42.50	42.50	41.63	41.99	41.99	-0.62%	4,563,965
Jan 22, 2026	42.68	42.70	41.69	42.25	42.25	-0.33%	4,697,311
Jan 21, 2026	41.00	42.69	40.51	42.39	42.39	2.14%	5,543,509
Jan 20, 2026	43.67	43.67	41.31	41.50	41.50	-4.99%	6,947,322
Jan 19, 2026	43.30	44.36	43.10	43.68	43.68	0.97%	6,191,518
Jan 16, 2026	43.55	43.66	42.90	43.26	43.26	0.37%	5,306,596
Jan 15, 2026	42.30	43.55	42.20	43.10	43.10	0.58%	6,174,871
Jan 14, 2026	41.85	43.50	41.77	42.85	42.85	1.52%	9,787,572
Jan 13, 2026	43.65	44.69	42.19	42.21	42.21	-3.81%	12,380,270
Jan 12, 2026	45.84	45.99	43.81	43.88	43.88	-4.28%	18,215,303
Jan 9, 2026	45.60	46.98	44.61	45.84	45.84	-2.30%	13,135,920
Jan 8, 2026	47.65	48.98	46.65	46.92	46.92	-0.36%	17,819,771
Jan 7, 2026	44.70	47.20	44.50	47.09	47.09	4.81%	16,918,810
Jan 6, 2026	45.65	45.96	44.50	44.93	44.93	-1.58%	11,352,910
Jan 5, 2026	45.28	45.69	44.53	45.65	45.65	2.84%	9,995,109
Dec 31, 2025	46.79	46.79	44.21	44.39	44.39	-6.27%	14,529,230
Dec 30, 2025	45.50	47.99	44.75	47.36	47.36	2.51%	16,609,980
Dec 29, 2025	46.52	47.65	45.90	46.20	46.20	-1.91%	12,543,520
Dec 26, 2025	48.55	48.58	46.38	47.10	47.10	-4.52%	21,177,420
Dec 25, 2025	47.30	49.49	45.78	49.33	49.33	2.03%	23,693,720
Dec 24, 2025	48.06	51.00	48.06	48.35	48.35	-2.72%	24,424,150
Dec 23, 2025	46.50	52.86	46.05	49.70	49.70	3.43%	32,532,540
Dec 22, 2025	47.00	49.59	44.72	48.05	48.05	1.61%	32,024,790
Dec 19, 2025	42.20	47.29	42.20	47.29	47.29	10.00%	24,120,320
Dec 18, 2025	42.14	44.21	42.00	42.99	42.99	2.85%	32,912,520
Dec 17, 2025	38.20	41.80	38.20	41.80	41.80	10.00%	19,596,780
Dec 16, 2025	37.94	38.98	36.52	38.00	38.00	-0.39%	10,631,050
Dec 15, 2025	36.85	39.80	36.85	38.15	38.15	2.80%	11,132,910
Dec 12, 2025	37.32	37.73	36.11	37.11	37.11	0.03%	5,857,427
Dec 11, 2025	38.47	38.48	37.03	37.10	37.10	-3.59%	7,427,311
Dec 10, 2025	37.59	39.88	37.34	38.48	38.48	2.26%	13,814,792
Dec 9, 2025	37.45	38.28	37.34	37.63	37.63	0.13%	6,113,100
Dec 8, 2025	36.10	38.40	35.95	37.58	37.58	4.22%	7,995,585
Dec 5, 2025	35.45	36.08	35.03	36.06	36.06	1.81%	2,383,810
Dec 4, 2025	35.91	36.37	35.30	35.42	35.42	-1.77%	2,999,673
Dec 3, 2025	36.65	36.82	35.81	36.06	36.06	-1.61%	2,362,686
Dec 2, 2025	36.63	37.15	36.00	36.65	36.65	0.03%	2,890,097
Dec 1, 2025	36.85	37.00	36.53	36.64	36.64	-0.76%	2,730,704
Nov 28, 2025	36.20	37.19	35.96	36.92	36.92	1.76%	2,836,748