Shanghai Carthane Co. Ltd. Class A 603037
SSE · China · Producer Manufacturing
CNY 10.36-0.08 (-0.77%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.36 | -0.77% | CNY 10.47 | CNY 10.78 | CNY 10.26 | 9.35M |
| 2026-09-29 | CNY 10.44 | +4.19% | CNY 10.01 | CNY 10.75 | CNY 9.91 | 7.88M |
| 2026-09-28 | CNY 10.02 | -1.96% | CNY 10.23 | CNY 10.28 | CNY 9.95 | 4.70M |
| 2026-09-24 | CNY 10.22 | +1.89% | CNY 10.03 | CNY 10.58 | CNY 9.91 | 5.79M |
| 2026-09-23 | CNY 10.03 | -0.10% | CNY 10.08 | CNY 10.15 | CNY 9.95 | 2.62M |
| 2026-09-22 | CNY 10.04 | +0.20% | CNY 10.10 | CNY 10.20 | CNY 10.00 | 2.44M |
| 2026-09-21 | CNY 10.02 | +2.35% | CNY 9.89 | CNY 10.05 | CNY 9.73 | 3.75M |
| 2026-09-18 | CNY 9.79 | -1.51% | CNY 10.00 | CNY 10.05 | CNY 9.78 | 3.01M |
| 2026-09-17 | CNY 9.94 | +2.26% | CNY 9.70 | CNY 9.97 | CNY 9.61 | 3.01M |
| 2026-09-16 | CNY 9.72 | +0.31% | CNY 9.69 | CNY 9.79 | CNY 9.52 | 2.19M |
| 2026-09-15 | CNY 9.69 | -2.22% | CNY 9.91 | CNY 9.91 | CNY 9.68 | 2.35M |
| 2026-09-14 | CNY 9.91 | +1.23% | CNY 9.74 | CNY 10.07 | CNY 9.66 | 3.59M |
| 2026-09-11 | CNY 9.79 | -1.81% | CNY 9.97 | CNY 10.01 | CNY 9.67 | 3.07M |
| 2026-09-10 | CNY 9.97 | -2.25% | CNY 10.21 | CNY 10.21 | CNY 9.96 | 2.61M |
| 2026-09-09 | CNY 10.20 | -0.68% | CNY 10.28 | CNY 10.39 | CNY 10.17 | 2.82M |
| 2026-09-08 | CNY 10.27 | -0.77% | CNY 10.35 | CNY 10.40 | CNY 10.17 | 3.41M |
| 2026-09-07 | CNY 10.35 | +0.29% | CNY 10.26 | CNY 10.44 | CNY 10.25 | 2.71M |
| 2026-09-04 | CNY 10.32 | -0.58% | CNY 10.50 | CNY 10.60 | CNY 10.27 | 2.77M |
| 2026-09-03 | CNY 10.38 | -1.52% | CNY 10.53 | CNY 10.62 | CNY 10.36 | 2.10M |
| 2026-09-02 | CNY 10.54 | +0.57% | CNY 10.45 | CNY 10.58 | CNY 10.31 | 2.66M |
| 2026-09-01 | CNY 10.48 | +0.10% | CNY 10.51 | CNY 10.56 | CNY 10.39 | 2.99M |
| 2026-08-31 | CNY 10.47 | +1.75% | CNY 10.18 | CNY 10.48 | CNY 10.18 | 2.79M |
| 2026-08-28 | CNY 10.29 | +0.59% | CNY 10.26 | CNY 10.39 | CNY 10.19 | 2.50M |
| 2026-08-27 | CNY 10.23 | -1.25% | CNY 10.39 | CNY 10.39 | CNY 10.16 | 3.60M |
| 2026-08-26 | CNY 10.36 | +0.88% | CNY 10.30 | CNY 10.60 | CNY 10.20 | 3.01M |
| 2026-08-25 | CNY 10.27 | +2.29% | CNY 10.08 | CNY 10.31 | CNY 9.92 | 2.73M |
| 2026-08-24 | CNY 10.04 | -1.47% | CNY 10.19 | CNY 10.28 | CNY 9.95 | 2.21M |
| 2026-08-21 | CNY 10.19 | +1.09% | CNY 9.97 | CNY 10.23 | CNY 9.93 | 2.29M |
| 2026-08-20 | CNY 10.08 | +1.00% | CNY 10.06 | CNY 10.14 | CNY 9.92 | 2.08M |
| 2026-08-19 | CNY 9.98 | -3.48% | CNY 10.32 | CNY 10.34 | CNY 9.93 | 4.82M |
| 2026-08-18 | CNY 10.34 | -1.62% | CNY 10.52 | CNY 10.57 | CNY 10.23 | 6.90M |
| 2026-08-17 | CNY 10.51 | +0.96% | CNY 10.44 | CNY 10.59 | CNY 10.29 | 2.12M |
| 2026-08-14 | CNY 10.41 | +1.07% | CNY 10.35 | CNY 10.43 | CNY 10.21 | 2.65M |
| 2026-08-13 | CNY 10.30 | -1.34% | CNY 10.50 | CNY 10.53 | CNY 10.29 | 2.69M |
| 2026-08-12 | CNY 10.44 | +0.19% | CNY 10.35 | CNY 10.49 | CNY 10.35 | 1.83M |
| 2026-08-11 | CNY 10.42 | +0.10% | CNY 10.50 | CNY 10.50 | CNY 10.26 | 2.30M |
| 2026-08-10 | CNY 10.41 | +1.76% | CNY 10.24 | CNY 10.46 | CNY 10.17 | 3.02M |
| 2026-08-07 | CNY 10.23 | -0.58% | CNY 10.25 | CNY 10.32 | CNY 10.17 | 3.78M |
| 2026-08-06 | CNY 10.29 | -0.10% | CNY 10.20 | CNY 10.35 | CNY 10.11 | 3.16M |
| 2026-08-05 | CNY 10.30 | +2.49% | CNY 10.10 | CNY 10.57 | CNY 10.09 | 4.72M |
| 2026-08-04 | CNY 10.05 | -0.20% | CNY 10.11 | CNY 10.14 | CNY 9.98 | 3.18M |
| 2026-08-03 | CNY 10.07 | +2.13% | CNY 9.90 | CNY 10.08 | CNY 9.89 | 2.74M |
| 2026-07-31 | CNY 9.86 | +1.54% | CNY 9.71 | CNY 9.89 | CNY 9.71 | 4.12M |
| 2026-07-30 | CNY 9.71 | -1.02% | CNY 9.68 | CNY 9.88 | CNY 9.65 | 5.43M |
| 2026-07-29 | CNY 9.81 | +5.83% | CNY 9.37 | CNY 9.88 | CNY 9.24 | 7.90M |
| 2026-07-28 | CNY 9.27 | +0.65% | CNY 9.17 | CNY 9.46 | CNY 9.10 | 3.63M |
| 2026-07-27 | CNY 9.21 | +2.68% | CNY 8.90 | CNY 9.28 | CNY 8.90 | 4.25M |
| 2026-07-24 | CNY 8.97 | -1.43% | CNY 9.05 | CNY 9.06 | CNY 8.82 | 3.25M |
| 2026-07-23 | CNY 9.10 | +4.36% | CNY 8.68 | CNY 9.14 | CNY 8.68 | 4.47M |
| 2026-07-22 | CNY 8.72 | -2.57% | CNY 8.91 | CNY 8.96 | CNY 8.64 | 4.32M |
| 2026-07-21 | CNY 8.95 | -0.89% | CNY 9.03 | CNY 9.14 | CNY 8.60 | 6.23M |
| 2026-07-20 | CNY 9.03 | -2.17% | CNY 9.23 | CNY 9.52 | CNY 8.88 | 5.27M |
| 2026-07-17 | CNY 9.23 | -4.75% | CNY 9.77 | CNY 9.82 | CNY 9.15 | 4.79M |
| 2026-07-16 | CNY 9.69 | +0.41% | CNY 9.70 | CNY 9.86 | CNY 9.54 | 3.30M |
| 2026-07-15 | CNY 9.65 | +0.52% | CNY 9.56 | CNY 9.79 | CNY 9.48 | 2.35M |
| 2026-07-14 | CNY 9.60 | +2.13% | CNY 9.40 | CNY 9.61 | CNY 9.25 | 3.07M |
| 2026-07-13 | CNY 9.40 | -4.28% | CNY 9.81 | CNY 9.81 | CNY 9.30 | 4.68M |
| 2026-07-10 | CNY 9.82 | +0.82% | CNY 9.66 | CNY 10.04 | CNY 9.61 | 3.69M |
| 2026-07-09 | CNY 9.74 | -1.12% | CNY 9.88 | CNY 9.88 | CNY 9.50 | 3.59M |
| 2026-07-08 | CNY 9.85 | -2.67% | CNY 10.08 | CNY 10.19 | CNY 9.73 | 3.66M |
| 2026-07-07 | CNY 10.12 | -2.69% | CNY 10.38 | CNY 10.48 | CNY 10.07 | 3.39M |
| 2026-07-06 | CNY 10.40 | -2.35% | CNY 10.59 | CNY 10.80 | CNY 10.35 | 4.86M |
| 2026-07-03 | CNY 10.65 | +4.72% | CNY 10.35 | CNY 10.90 | CNY 10.27 | 8.60M |
| 2026-07-02 | CNY 10.17 | +0.49% | CNY 10.12 | CNY 10.42 | CNY 10.05 | 4.63M |
| 2026-07-01 | CNY 10.12 | +1.00% | CNY 9.96 | CNY 10.25 | CNY 9.93 | 4.83M |
| 2026-06-30 | CNY 10.02 | +1.01% | CNY 10.03 | CNY 10.12 | CNY 9.87 | 4.64M |
| 2026-06-29 | CNY 9.92 | -2.84% | CNY 10.21 | CNY 10.23 | CNY 9.70 | 6.22M |
| 2026-06-26 | CNY 10.21 | -3.04% | CNY 10.50 | CNY 10.52 | CNY 10.19 | 4.57M |
| 2026-06-25 | CNY 10.53 | -2.59% | CNY 10.79 | CNY 10.90 | CNY 10.51 | 4.45M |
| 2026-06-24 | CNY 10.81 | -3.65% | CNY 11.27 | CNY 11.35 | CNY 10.72 | 4.33M |
| 2026-06-23 | CNY 11.22 | +0.36% | CNY 11.14 | CNY 11.41 | CNY 11.05 | 4.14M |
| 2026-06-22 | CNY 11.18 | -1.50% | CNY 11.35 | CNY 11.37 | CNY 10.77 | 5.85M |
| 2026-06-18 | CNY 11.35 | -0.44% | CNY 11.45 | CNY 11.45 | CNY 11.18 | 3.90M |
| 2026-06-17 | CNY 11.40 | -2.23% | CNY 11.69 | CNY 11.74 | CNY 11.35 | 5.20M |
| 2026-06-16 | CNY 11.66 | -2.83% | CNY 11.99 | CNY 12.01 | CNY 11.63 | 5.18M |
| 2026-06-15 | CNY 12.00 | +2.74% | CNY 11.68 | CNY 12.00 | CNY 11.68 | 4.57M |
| 2026-06-12 | CNY 11.68 | -0.68% | CNY 11.70 | CNY 11.83 | CNY 11.60 | 3.40M |
| 2026-06-11 | CNY 11.76 | -1.42% | CNY 11.76 | CNY 11.99 | CNY 11.71 | 3.73M |
| 2026-06-10 | CNY 11.93 | -3.40% | CNY 12.22 | CNY 12.29 | CNY 11.77 | 5.03M |
| 2026-06-09 | CNY 12.35 | -0.96% | CNY 12.68 | CNY 12.69 | CNY 12.28 | 4.02M |
| 2026-06-08 | CNY 12.47 | -4.08% | CNY 12.60 | CNY 12.96 | CNY 12.35 | 5.35M |
| 2026-06-05 | CNY 13.00 | +0.78% | CNY 12.85 | CNY 13.18 | CNY 12.54 | 6.03M |
| 2026-06-04 | CNY 12.90 | +1.42% | CNY 12.74 | CNY 13.06 | CNY 12.56 | 5.24M |
| 2026-06-03 | CNY 12.72 | +0.55% | CNY 12.65 | CNY 12.84 | CNY 12.55 | 4.86M |
| 2026-06-02 | CNY 12.65 | -2.24% | CNY 12.94 | CNY 13.10 | CNY 12.52 | 6.72M |
| 2026-06-01 | CNY 12.94 | -1.75% | CNY 13.17 | CNY 13.29 | CNY 12.89 | 6.23M |
| 2026-05-29 | CNY 13.17 | -4.08% | CNY 13.78 | CNY 14.07 | CNY 12.98 | 8.26M |
| 2026-05-28 | CNY 13.73 | -2.69% | CNY 14.12 | CNY 14.12 | CNY 13.51 | 7.99M |
| 2026-05-27 | CNY 14.11 | -1.26% | CNY 14.22 | CNY 14.42 | CNY 13.86 | 8.40M |
| 2026-05-26 | CNY 14.29 | -1.31% | CNY 14.65 | CNY 14.66 | CNY 14.04 | 8.68M |