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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shanghai Baolong Automotive Corporation (603197.SS) SHH