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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	40.21	40.49	40.49	40.65	40.09	4.8M
August 08, 2025	40.36	40.42	40.42	40.65	39.96	4.12M
August 07, 2025	40.77	40.48	40.48	40.98	40.2	3.75M
August 06, 2025	40.21	40.76	40.76	40.93	39.93	4.97M
August 05, 2025	40.18	40.16	40.16	40.48	39.89	3.55M
August 04, 2025	39.12	40.25	40.25	40.29	38.99	5.41M
August 01, 2025	38.75	39.24	39.24	40.28	38.75	5.73M
July 31, 2025	39.47	38.75	38.75	40	38.61	5.35M
July 30, 2025	40.68	39.46	39.46	40.68	39.21	7.48M
July 29, 2025	40.58	40.85	40.85	41.1	39.75	6.75M
July 28, 2025	40.35	40.59	40.59	40.94	40.26	3.84M
July 25, 2025	40.31	40.19	40.19	40.56	39.93	3.78M
July 24, 2025	39.52	40.23	40.23	41.16	39.45	6.3M
July 23, 2025	39.42	39.55	39.55	40.31	39.23	5.12M
July 22, 2025	39.78	39.4	39.4	39.83	39.3	5.01M
July 21, 2025	39.92	39.72	39.72	40.2	39.5	4.45M
July 18, 2025	40.2	39.91	39.91	40.35	39.7	4.85M
July 17, 2025	39.33	40.07	40.07	40.14	39.13	6.23M
July 16, 2025	38.89	38.94	38.94	39.38	38.65	3.82M
July 15, 2025	38.79	38.8	38.8	39	38.36	3.07M
July 14, 2025	39.01	38.8	38.8	39.12	38.55	2.61M
July 11, 2025	38.57	38.89	38.89	39.1	38.45	3.93M
July 10, 2025	37.81	38.73	38.73	39.68	37.8	5.68M
July 09, 2025	38.16	38	38	38.48	37.86	2.86M
July 08, 2025	37.5	38.12	38.12	38.24	37.35	2.71M
July 07, 2025	38.01	37.62	37.62	38.18	37.52	2.39M
July 04, 2025	38.57	38.11	38.11	38.68	38.06	2.85M
July 03, 2025	38.48	38.75	38.75	38.92	38.36	3.29M
July 02, 2025	38.86	38.32	38.32	38.87	38.09	3.32M
July 01, 2025	38.99	38.94	38.94	39.15	38.62	2.77M
June 30, 2025	39.18	39.07	39.07	39.49	38.91	4.01M
June 27, 2025	40.11	39.22	39.22	40.11	39.06	5.14M
June 26, 2025	39.22	38.81	38.81	39.47	38.65	4.31M
June 25, 2025	38.11	39.21	39.21	39.36	38.06	6.5M
June 24, 2025	37.3	38.18	38.18	38.25	37.04	6.79M
June 23, 2025	35.88	36.48	36.48	36.87	35.7	2.26M
June 20, 2025	36.41	36.13	36.13	36.79	36.11	2.26M
June 19, 2025	36.76	36.63	36.63	37.87	36.54	4.23M
June 18, 2025	36.66	36.82	36.82	36.87	36.12	2.28M
June 17, 2025	36.35	36.62	36.62	36.68	36.08	2.32M
June 16, 2025	36.12	36.35	36.35	36.56	36.07	3.04M
June 13, 2025	37.5	36.35	36.35	37.6	36.29	5.34M
June 12, 2025	38.1	37.86	37.86	38.57	37.48	4.81M
June 11, 2025	38.38	38.22	38.22	39.12	38.2	5.39M
June 10, 2025	38.59	38.22	37.71	38.65	37.67	3.4M
June 09, 2025	38.11	38.45	37.94	38.58	37.92	3.1M
June 06, 2025	38.78	38.11	37.6	38.86	37.8	3.76M
June 05, 2025	37.57	38.59	38.08	39.3	37.41	5.69M
June 04, 2025	37.35	37.65	37.15	37.88	37.33	2.91M
June 03, 2025	37.37	37.35	37.35	37.67	36.98	4.48M
May 30, 2025	39.05	37.8	37.8	39.12	37.78	5.03M
May 29, 2025	38.15	39.05	39.05	39.5	38.13	6.75M
May 28, 2025	38.31	38.2	38.2	39.1	38.11	3.72M
May 27, 2025	39.56	38.38	38.38	39.56	37.96	6.51M
May 26, 2025	39.9	39.4	39.4	40.14	39	5.64M

Shanghai Baolong Automotive Corporation (603197.SS) SHH