SHA:600039 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	9.58	9.79	9.56	9.75	9.75	1.99%	18,694,386
Mar 19, 2026	9.59	9.80	9.51	9.56	9.56	-1.24%	20,747,500
Mar 18, 2026	9.86	9.89	9.48	9.68	9.68	-1.83%	25,461,186
Mar 17, 2026	10.02	10.12	9.86	9.86	9.86	-1.89%	16,351,547
Mar 16, 2026	9.96	10.12	9.84	10.05	10.05	1.01%	23,176,290
Mar 13, 2026	9.83	10.19	9.83	9.95	9.95	0.81%	19,910,740
Mar 12, 2026	9.95	9.98	9.76	9.87	9.87	-0.50%	14,160,330
Mar 11, 2026	9.99	10.05	9.90	9.92	9.92	-0.90%	13,526,336
Mar 10, 2026	10.12	10.19	9.89	10.01	10.01	-	24,462,900
Mar 9, 2026	10.55	10.58	9.98	10.01	10.01	-5.39%	34,448,540
Mar 6, 2026	10.42	10.63	10.33	10.58	10.58	1.34%	25,821,010
Mar 5, 2026	10.13	10.47	10.11	10.44	10.44	2.96%	25,951,920
Mar 4, 2026	10.00	10.22	9.86	10.14	10.14	0.70%	26,349,680
Mar 3, 2026	10.10	10.24	10.00	10.07	10.07	-0.79%	26,816,470
Mar 2, 2026	9.95	10.28	9.81	10.15	10.15	2.11%	29,910,920
Feb 27, 2026	9.84	10.13	9.76	9.94	9.94	1.22%	21,386,630
Feb 26, 2026	9.68	9.83	9.68	9.82	9.82	1.13%	13,989,220
Feb 25, 2026	9.73	9.90	9.65	9.71	9.71	0.31%	27,520,608
Feb 24, 2026	9.57	9.72	9.47	9.68	9.68	1.36%	20,089,748
Feb 13, 2026	9.66	9.66	9.53	9.55	9.55	-0.93%	10,756,690
Feb 12, 2026	9.78	9.80	9.57	9.64	9.64	-1.13%	11,373,740
Feb 11, 2026	9.88	9.88	9.71	9.75	9.75	-1.02%	11,744,510
Feb 10, 2026	9.98	9.99	9.81	9.85	9.85	-0.61%	14,748,180
Feb 9, 2026	9.81	10.00	9.72	9.91	9.91	1.64%	18,775,670
Feb 6, 2026	9.90	9.95	9.75	9.75	9.75	-1.42%	14,825,240
Feb 5, 2026	9.80	9.91	9.75	9.89	9.89	0.92%	15,321,160
Feb 4, 2026	9.77	9.92	9.75	9.80	9.80	0.20%	18,270,735
Feb 3, 2026	9.68	9.82	9.63	9.78	9.78	1.56%	17,769,837
Feb 2, 2026	9.74	9.94	9.63	9.63	9.63	-0.82%	26,761,180
Jan 30, 2026	9.61	9.95	9.61	9.71	9.71	0.41%	24,917,260
Jan 29, 2026	9.65	9.71	9.50	9.67	9.67	0.52%	34,395,380
Jan 28, 2026	9.78	9.85	9.57	9.62	9.62	-1.64%	47,597,150
Jan 27, 2026	9.85	10.03	9.75	9.78	9.78	-0.71%	23,531,610
Jan 26, 2026	9.98	10.01	9.81	9.85	9.85	-1.30%	31,199,400
Jan 23, 2026	10.24	10.25	9.93	9.98	9.98	-1.96%	22,992,410
Jan 22, 2026	10.33	10.38	10.16	10.18	10.18	-1.45%	16,226,400
Jan 21, 2026	10.42	10.53	10.26	10.33	10.33	-0.96%	20,350,710
Jan 20, 2026	10.31	10.55	10.20	10.43	10.43	1.46%	23,556,920
Jan 19, 2026	10.06	10.35	9.99	10.28	10.28	1.68%	22,986,410
Jan 16, 2026	10.32	10.47	10.02	10.11	10.11	-1.08%	30,941,695
Jan 15, 2026	10.20	10.27	10.12	10.22	10.22	0.20%	18,727,360
Jan 14, 2026	10.40	10.51	10.19	10.20	10.20	-1.92%	24,926,671
Jan 13, 2026	10.40	10.65	10.36	10.40	10.40	-0.48%	19,980,087
Jan 12, 2026	10.37	10.51	10.30	10.45	10.45	-0.10%	23,844,300
Jan 9, 2026	10.30	10.56	10.23	10.46	10.46	1.55%	30,775,730
Jan 8, 2026	9.85	10.30	9.81	10.30	10.30	4.15%	35,087,599
Jan 7, 2026	9.94	10.10	9.84	9.89	9.89	-1.30%	43,944,730
Jan 6, 2026	9.99	10.04	9.78	10.02	10.02	0.30%	24,747,600
Jan 5, 2026	9.96	10.12	9.83	9.99	9.99	0.40%	29,743,540
Dec 31, 2025	10.02	10.19	9.91	9.95	9.95	-0.30%	21,051,240