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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	36.29	37.79	37.79	38.29	36.2	8.47M
February 12, 2026	36.09	36.31	36.31	36.42	35.95	1.92M
February 11, 2026	36.08	36.16	36.16	36.48	36	1.88M
February 10, 2026	36.21	36.12	36.12	36.54	36.06	2.47M
February 09, 2026	35.94	36.2	36.2	36.2	35.63	2.91M
February 06, 2026	35.21	35.55	35.55	35.83	35.05	2.12M
February 05, 2026	35.51	35.55	35.55	35.77	35.39	2.39M
February 04, 2026	36.02	35.62	35.62	36.16	34.93	5.17M
February 03, 2026	35.84	36.01	36.01	36.07	35.66	2.33M
February 02, 2026	36.58	35.61	35.61	36.67	35.57	4.45M
January 30, 2026	37.11	36.72	36.72	37.4	36.29	4.36M
January 29, 2026	37.09	37.4	37.4	38.19	36.61	5.65M
January 28, 2026	37.96	37.18	37.18	38.15	37.15	4.01M
January 27, 2026	37.68	37.52	37.52	37.94	36.81	4.19M
January 26, 2026	39.23	37.79	37.79	39.42	37.68	7.51M
January 23, 2026	38.42	39.22	39.22	39.35	38.42	7.19M
January 22, 2026	38.8	38.41	38.41	39.1	38.23	4.2M
January 21, 2026	38.55	38.68	38.68	39.13	38.2	5.13M
January 20, 2026	38.46	38.76	38.76	39.22	38.34	6.44M
January 19, 2026	38.62	38.49	38.49	38.79	38.4	3.36M
January 16, 2026	38.4	38.5	38.5	38.7	38.31	3.71M
January 15, 2026	38.08	38.43	38.43	39.14	38.06	5.25M
January 14, 2026	38.6	38.02	38.02	38.91	37.61	8.32M
January 13, 2026	39.25	38.67	38.67	39.48	38.6	6.91M
January 12, 2026	38.98	39.5	39.5	39.98	38.68	9.42M
January 09, 2026	39.22	38.98	38.98	39.39	38.41	10.11M
January 08, 2026	38.49	39.5	39.5	41.18	38.33	14.5M
January 07, 2026	38.75	38.62	38.62	39.06	38.2	6.63M
January 06, 2026	38.1	38.75	38.75	39.18	37.96	8.27M
January 05, 2026	37	38	38	38.18	36.42	9.68M
December 31, 2025	36.84	36.99	36.99	37.25	36.35	5.03M
December 30, 2025	35.94	36.58	36.58	36.88	35.84	4.33M
December 29, 2025	36.3	36.06	36.06	36.43	36	2.47M
December 26, 2025	36.44	36.18	36.18	36.64	36.05	3.27M
December 25, 2025	36.31	36.57	36.57	36.72	36.15	2.88M
December 24, 2025	36.34	36.46	36.46	36.77	36.19	3.23M
December 23, 2025	36.66	36.17	36.17	37.17	36.09	4.2M
December 22, 2025	37.1	36.93	36.93	37.66	36.81	7.71M
December 19, 2025	35.31	36.66	36.66	36.93	35.23	8.12M
December 18, 2025	35.19	35.23	35.23	35.7	35.01	3.02M
December 17, 2025	34.93	35.48	35.48	35.93	34.92	4.33M
December 16, 2025	35.52	35.2	35.2	36.26	34.99	4.42M
December 15, 2025	34.66	34.6	34.6	34.97	34.58	1.58M
December 12, 2025	34.87	34.84	34.84	35.12	34.6	1.67M
December 11, 2025	35.35	34.88	34.88	35.41	34.79	2.3M
December 10, 2025	35.05	35.35	35.35	35.35	34.89	1.56M
December 09, 2025	35.56	35.05	35.05	35.6	35.02	1.73M
December 08, 2025	35.44	35.56	35.56	35.81	35.39	1.88M
December 05, 2025	34.99	35.43	35.43	35.47	34.61	1.73M
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

Shanghai Baolong Automotive Corporation (603197.SS) SHH