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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.95	12.87	12.87	12.95	12.77	12.42M
August 15, 2025	12.66	13	13	13.01	12.66	23.09M
August 14, 2025	13.44	13.48	13.48	13.73	13.23	26.45M
August 13, 2025	13.01	13.45	13.45	13.45	12.86	27.91M
August 12, 2025	12.76	12.72	12.72	12.77	12.63	4.84M
August 11, 2025	12.8	12.73	12.73	12.86	12.71	7.97M
August 08, 2025	12.61	12.8	12.8	12.84	12.6	7.79M
August 07, 2025	12.71	12.64	12.64	12.74	12.59	7.72M
August 06, 2025	12.51	12.7	12.7	12.7	12.43	8.89M
August 05, 2025	12.4	12.51	12.51	12.54	12.37	7.95M
August 04, 2025	12.36	12.39	12.39	12.42	12.24	5.57M
August 01, 2025	12.27	12.38	12.38	12.39	12.25	4.31M
July 31, 2025	12.41	12.23	12.23	12.46	12.22	6.1M
July 30, 2025	12.43	12.42	12.42	12.46	12.33	5.33M
July 29, 2025	12.48	12.44	12.44	12.48	12.31	5.64M
July 28, 2025	12.58	12.45	12.45	12.63	12.45	7.13M
July 25, 2025	12.38	12.54	12.54	12.54	12.37	9.46M
July 24, 2025	12.23	12.36	12.36	12.38	12.21	6.05M
July 23, 2025	12.28	12.25	12.25	12.33	12.21	5.48M
July 22, 2025	12.31	12.3	12.3	12.37	12.26	6.55M
July 21, 2025	12.28	12.37	12.37	12.44	12.26	8.57M
July 18, 2025	12.34	12.28	12.28	12.36	12.25	6.07M
July 17, 2025	12.39	12.34	12.34	12.43	12.31	6.23M
July 16, 2025	12.33	12.39	12.39	12.45	12.31	7.8M
July 15, 2025	12.3	12.32	12.32	12.43	12.18	6.48M
July 14, 2025	12.3	12.36	12.36	12.39	12.25	6.38M
July 11, 2025	12.12	12.36	12.36	12.36	12.08	12.09M
July 10, 2025	12.11	12.12	12.12	12.14	12.01	6.61M
July 09, 2025	12.1	12.1	12.1	12.2	12.08	8.42M
July 08, 2025	12.02	12.09	12.09	12.12	12.01	7.12M
July 07, 2025	12.05	11.97	11.97	12.05	11.88	6.77M
July 04, 2025	12.16	12.05	12.05	12.16	12	9.33M
July 03, 2025	12.11	12.16	12.16	12.2	12.01	11.28M
July 02, 2025	12.23	12.25	12.25	12.34	11.96	17.95M
July 01, 2025	12.44	12.13	12.13	12.49	12.02	25.29M
June 30, 2025	12.23	12.44	12.44	12.62	12.16	44.64M
June 27, 2025	14.36	13.06	13.06	14.36	13.05	72.35M
June 26, 2025	12.83	13.05	13.05	13.1	12.7	20.53M
June 25, 2025	12.47	12.83	12.83	12.88	12.45	19.03M
June 24, 2025	12.16	12.6	12.6	12.84	12	27.66M
June 23, 2025	11.99	11.98	11.98	12.04	11.61	11.98M
June 20, 2025	12	11.92	11.67	12.09	11.81	5.74M
June 19, 2025	12.11	11.99	11.74	12.31	11.82	8.08M
June 18, 2025	12.14	12.11	11.86	12.19	12	6.6M
June 17, 2025	12.03	12.14	11.89	12.19	11.97	8.46M
June 16, 2025	12.02	12.04	11.79	12.11	11.74	10.11M
June 13, 2025	12	11.67	11.43	12.01	11.66	5.94M
June 12, 2025	11.75	12.09	11.83	12.2	11.72	8.48M
June 11, 2025	11.75	11.85	11.6	11.95	11.74	6.14M
June 10, 2025	11.83	11.69	11.45	11.89	11.54	5.55M
June 09, 2025	11.95	11.83	11.58	11.99	11.81	6M
June 06, 2025	11.91	11.93	11.68	11.99	11.85	3.84M
June 05, 2025	12.09	11.93	11.68	12.14	11.9	4.86M
June 04, 2025	12.19	12.06	11.8	12.21	12.03	4.75M
June 03, 2025	11.94	12.14	11.89	12.21	11.94	4.49M
May 30, 2025	12.2	12.07	11.82	12.24	11.96	6.75M
May 29, 2025	12	12.29	12.03	12.39	12	9.33M
May 28, 2025	11.8	12	11.75	12.12	11.69	9.95M
May 27, 2025	11.83	11.74	11.5	11.96	11.61	6.58M
May 26, 2025	11.9	11.89	11.64	12.02	11.84	6.28M

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