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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.33	34.9	34.9	35.42	34.9	1.6M
December 03, 2025	35.36	35.25	35.25	35.58	35.06	1.33M
December 02, 2025	35.49	35.35	35.35	35.64	35.24	1.54M
December 01, 2025	35.4	35.44	35.44	35.54	35.3	1.77M
November 28, 2025	35	35.39	35.39	35.44	34.7	1.72M
November 27, 2025	34.87	34.95	34.95	35.18	34.83	1.86M
November 26, 2025	35.13	34.83	34.83	35.13	34.8	1.64M
November 25, 2025	35.09	35.04	35.04	35.46	35.02	2.37M
November 24, 2025	34.68	34.89	34.89	34.99	34.31	2.27M
November 21, 2025	34.5	34.4	34.4	34.84	34.1	3.08M
November 20, 2025	35.17	34.68	34.68	35.34	34.48	2.97M
November 19, 2025	36.29	35.12	35.12	36.29	34.92	3.67M
November 18, 2025	36.26	35.91	35.91	36.29	35.91	2.65M
November 17, 2025	36.5	36.38	36.38	36.5	35.8	3.71M
November 14, 2025	36.76	36.61	36.61	36.76	36.51	3.21M
November 13, 2025	37.01	36.81	36.81	37.02	36.75	2.91M
November 12, 2025	37.21	36.95	36.95	37.3	36.86	2.82M
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

Shanghai Baolong Automotive Corporation (603197.SS) SHH