Shanghai Carthane Co.,Ltd. - 603037.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.07	12.99	12.99	13.11	12.83	6.17M
December 03, 2025	13.39	13.01	13.01	13.4	13	8.88M
December 02, 2025	13.59	13.34	13.34	13.74	13.19	16.29M
December 01, 2025	14.39	13.59	13.59	14.39	13.36	26.71M
November 28, 2025	13.08	13.08	13.08	13.08	13.08	0
November 27, 2025	13.08	13.08	13.08	13.08	13.08	0
November 26, 2025	13.08	13.08	13.08	13.08	13.08	0
November 25, 2025	13.08	13.08	13.08	13.08	13.08	9.54M
November 24, 2025	13.08	13.08	13.08	13.08	13.08	0
November 21, 2025	13.48	13.08	13.08	13.64	12.79	9.54M
November 20, 2025	13.23	13.55	13.55	13.97	13.23	13.82M
November 19, 2025	13.45	13.2	13.2	13.48	13.19	5.44M
November 18, 2025	13.54	13.4	13.4	13.57	13.3	4.62M
November 17, 2025	13.71	13.53	13.53	13.71	13.33	6.55M
November 14, 2025	13.85	13.71	13.71	13.86	13.62	7.44M
November 13, 2025	13.98	13.91	13.91	14.09	13.85	7.31M
November 12, 2025	14.29	14.04	14.04	14.48	13.89	8.46M
November 11, 2025	14.88	14.34	14.34	14.88	14.29	9.25M
November 10, 2025	15	14.78	14.78	15.02	14.51	10.61M
November 07, 2025	15.15	14.82	14.82	15.25	14.77	19.68M
November 06, 2025	14.11	15.15	15.15	15.33	13.97	34.47M
November 05, 2025	13.97	13.94	13.94	14.12	13.92	4.55M
November 04, 2025	14.32	14.12	14.12	14.4	13.93	6.21M
November 03, 2025	14.37	14.31	14.31	14.49	14.18	4.38M
October 31, 2025	14.16	14.4	14.4	14.67	14.16	8.43M
October 30, 2025	14.58	14.18	14.18	14.6	14.15	6.48M
October 29, 2025	14.45	14.5	14.5	14.57	14.23	6.64M
October 28, 2025	14.25	14.41	14.41	14.58	14.18	7.74M
October 27, 2025	14.45	14.22	14.22	14.52	14.11	7.2M
October 24, 2025	14.26	14.45	14.45	14.86	14.16	6.9M
October 23, 2025	14.52	14.26	14.26	14.73	14.13	8.23M
October 22, 2025	14.51	14.68	14.68	14.85	14.3	8.34M
October 21, 2025	14.14	14.6	14.6	14.76	13.91	13.04M
October 20, 2025	14.26	14.23	14.23	14.42	14.05	10.04M
October 17, 2025	14.7	14.09	14.09	14.87	14.03	12.38M
October 16, 2025	14.13	14.7	14.7	15.08	14	20.22M
October 15, 2025	13.38	14.13	14.13	14.25	13.17	15.1M
October 14, 2025	14	13.35	13.35	14.05	13.27	8.76M
October 13, 2025	13.34	13.89	13.89	13.9	13.17	10.61M
October 10, 2025	13.89	14.02	14.02	14.41	13.81	9.78M
October 09, 2025	13.75	13.92	13.92	14.01	13.49	13.57M
September 30, 2025	14.13	13.89	13.89	14.26	13.86	12.08M
September 29, 2025	13.9	14.13	14.13	14.66	13.8	24.88M
September 26, 2025	13.34	14.06	14.06	14.35	13.15	29.85M
September 25, 2025	13.32	13.33	13.33	13.74	13.21	19.42M
September 24, 2025	12.85	13.35	13.35	13.98	12.77	37.63M
September 23, 2025	12.46	12.8	12.8	13.04	12.27	17M
September 22, 2025	12.2	12.46	12.46	12.46	12.2	7.17M
September 19, 2025	12.5	12.18	12.18	12.55	12.12	11.47M
September 18, 2025	13.1	12.58	12.58	13.61	12.46	20.03M
September 17, 2025	12.6	12.86	12.86	12.98	12.58	10.35M
September 16, 2025	12.52	12.64	12.64	12.65	12.41	5.9M
September 15, 2025	12.52	12.5	12.5	12.78	12.47	6.81M
September 12, 2025	12.74	12.54	12.54	12.75	12.53	7.44M
September 11, 2025	12.7	12.76	12.76	12.81	12.56	7.23M
September 10, 2025	12.88	12.7	12.7	12.94	12.63	5.98M
September 09, 2025	12.94	12.96	12.96	13.06	12.76	6.87M
September 08, 2025	12.75	12.9	12.9	12.93	12.64	6.98M
September 05, 2025	12.43	12.59	12.59	12.6	12.3	5.73M
September 04, 2025	12.66	12.39	12.39	12.79	12.21	10.6M

Shanghai Carthane Co.,Ltd. (603037.SS) SHH