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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shanghai Baolong Automotive Corporation (603197.SS) SHH