Shanghai Baolong Automotive Corporation - 603197.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	37.06	37.25	37.25	37.34	36.97	3.61M
November 10, 2025	36.8	37.11	37.11	37.17	36.45	4.03M
November 07, 2025	37.27	36.77	36.77	37.27	36.77	3.97M
November 06, 2025	37.44	37.27	37.27	37.46	37.03	2.9M
November 05, 2025	36.75	37.14	37.14	37.21	36.64	3.01M
November 04, 2025	37.32	36.98	36.98	37.5	36.66	5.07M
November 03, 2025	37.87	37.34	37.34	37.87	36.97	6.26M
October 31, 2025	37.7	37.64	37.64	38.24	37.64	5.67M
October 30, 2025	38.78	37.65	37.65	38.78	37.61	10.4M
October 29, 2025	39.13	39.36	39.36	39.39	38.88	4.41M
October 28, 2025	38.8	39.2	39.2	39.58	38.68	5.43M
October 27, 2025	38.71	38.7	38.7	39.05	38.61	5M
October 24, 2025	38.16	38.58	38.58	38.63	38.07	5.32M
October 23, 2025	38	37.97	37.97	38.05	37.46	3.33M
October 22, 2025	38.29	38.03	38.03	38.49	37.9	4.5M
October 21, 2025	38.1	38.26	38.26	38.48	37.85	4.16M
October 20, 2025	38.8	37.93	37.93	38.88	37.51	7.07M
October 17, 2025	39.95	38.53	38.21	40.04	38.5	9.01M
October 16, 2025	40.71	40.06	39.73	41.1	39.89	4.8M
October 15, 2025	39.55	40.89	40.55	41.4	39.05	9.13M
October 14, 2025	41.95	39.35	39.35	41.96	39.21	10.47M
October 13, 2025	41	41.39	41.39	41.48	40.22	10.56M
October 10, 2025	43.57	43.18	43.18	43.88	42.83	6.64M
October 09, 2025	44.66	43.73	43.73	44.86	43.22	9.17M
September 30, 2025	45.28	44.66	44.66	45.59	44.2	6.53M
September 29, 2025	45.11	45.28	45.28	45.99	44.6	7.95M
September 26, 2025	45.14	45.1	45.1	45.77	44.59	7.87M
September 25, 2025	43.71	45.36	45.36	46.99	43.71	14.99M
September 24, 2025	44.22	43.85	43.85	44.22	43.01	7.92M
September 23, 2025	44.01	44.22	44.22	44.53	43.25	9.2M
September 22, 2025	44.2	44.21	44.21	44.78	43.3	9.75M
September 19, 2025	42.32	43.75	43.75	44.9	41.93	17.27M
September 18, 2025	43.5	42.82	42.82	45.08	42.02	19.65M
September 17, 2025	40.1	42.85	42.85	43.38	40.05	20.09M
September 16, 2025	38.9	40.11	40.11	40.39	38.9	10.24M
September 15, 2025	38.7	38.98	38.98	40.08	38.65	8.03M
September 12, 2025	39.26	38.6	38.6	39.26	38.58	6.53M
September 11, 2025	38.83	39.26	39.26	39.27	38.11	6.27M
September 10, 2025	40.01	38.85	38.85	40.28	38.77	8.81M
September 09, 2025	40.04	40.18	40.18	41.78	39.85	9.81M
September 08, 2025	38	40.32	40.32	41.65	38	17.64M
September 05, 2025	37.59	37.99	37.99	38.1	37.45	4.88M
September 04, 2025	38.12	37.6	37.6	38.34	37.25	6.85M
September 03, 2025	38.15	38.11	38.11	38.5	37.83	6.61M
September 02, 2025	37.98	38.09	38.09	38.37	37.23	9.3M
September 01, 2025	38.58	37.81	37.81	38.91	37.63	13.79M
August 29, 2025	40.5	38.55	38.55	40.5	38.45	27.35M
August 28, 2025	42.81	42.72	42.72	43.48	41.46	8.75M
August 27, 2025	43.08	42.81	42.81	44.9	42.81	8.73M
August 26, 2025	42.84	43.07	43.07	43.42	42.6	4.77M
August 25, 2025	43.19	42.96	42.96	43.73	42.62	6.42M
August 22, 2025	43.19	43.17	43.17	43.28	42.71	5.69M
August 21, 2025	43.24	42.89	42.89	43.26	42.39	5.65M
August 20, 2025	43.01	43.24	43.24	43.59	42.6	7.7M
August 19, 2025	42.28	42.95	42.95	43.18	41.38	8.81M
August 18, 2025	42.2	42.28	42.28	42.43	41.7	8.6M
August 15, 2025	40	41.95	41.95	42.28	40	10.7M
August 14, 2025	40.98	40.14	40.14	41.08	39.75	6.13M
August 13, 2025	40.8	40.95	40.95	41.11	40.32	7.08M
August 12, 2025	40.75	40.55	40.55	41.55	40.54	6.24M

Shanghai Baolong Automotive Corporation (603197.SS) SHH