SHA:600239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.38	2.39	2.34	2.36	2.36	-1.26%	28,078,530
Jan 29, 2026	2.35	2.41	2.34	2.39	2.39	1.27%	33,196,740
Jan 28, 2026	2.35	2.38	2.35	2.36	2.36	0.43%	16,609,840
Jan 27, 2026	2.39	2.39	2.33	2.35	2.35	-2.08%	21,967,630
Jan 26, 2026	2.42	2.43	2.37	2.40	2.40	-1.23%	24,339,810
Jan 23, 2026	2.41	2.43	2.38	2.43	2.43	1.25%	29,287,310
Jan 22, 2026	2.36	2.41	2.35	2.40	2.40	1.69%	32,285,210
Jan 21, 2026	2.35	2.37	2.34	2.36	2.36	-	19,302,177
Jan 20, 2026	2.34	2.38	2.33	2.36	2.36	-	28,298,000
Jan 19, 2026	2.33	2.36	2.33	2.36	2.36	0.85%	15,608,950
Jan 16, 2026	2.36	2.37	2.34	2.34	2.34	-0.43%	15,880,856
Jan 15, 2026	2.35	2.38	2.34	2.35	2.35	-0.42%	26,397,890
Jan 14, 2026	2.39	2.40	2.34	2.36	2.36	-0.84%	36,620,050
Jan 13, 2026	2.38	2.42	2.37	2.38	2.38	-0.42%	33,773,750
Jan 12, 2026	2.40	2.41	2.38	2.39	2.39	-0.42%	28,696,296
Jan 9, 2026	2.40	2.41	2.38	2.40	2.40	-0.41%	23,657,747
Jan 8, 2026	2.37	2.41	2.36	2.41	2.41	1.69%	26,730,215
Jan 7, 2026	2.39	2.40	2.36	2.37	2.37	-0.84%	21,229,133
Jan 6, 2026	2.37	2.39	2.36	2.39	2.39	1.27%	18,834,990
Jan 5, 2026	2.35	2.38	2.35	2.36	2.36	0.43%	14,298,420
Dec 31, 2025	2.37	2.38	2.32	2.35	2.35	-	17,442,440
Dec 30, 2025	2.36	2.38	2.35	2.35	2.35	-1.26%	21,359,900
Dec 29, 2025	2.39	2.44	2.37	2.38	2.38	-	26,731,490
Dec 26, 2025	2.39	2.42	2.38	2.38	2.38	-0.83%	20,837,333
Dec 25, 2025	2.42	2.42	2.39	2.40	2.40	-0.41%	16,389,062
Dec 24, 2025	2.41	2.42	2.39	2.41	2.41	-	18,348,430
Dec 23, 2025	2.46	2.49	2.40	2.41	2.41	-2.43%	27,732,929
Dec 22, 2025	2.45	2.52	2.43	2.47	2.47	0.41%	29,009,780
Dec 19, 2025	2.42	2.47	2.39	2.46	2.46	1.65%	28,431,780
Dec 18, 2025	2.38	2.43	2.37	2.42	2.42	1.26%	19,917,480
Dec 17, 2025	2.37	2.41	2.35	2.39	2.39	0.42%	22,450,395
Dec 16, 2025	2.39	2.41	2.37	2.38	2.38	-1.24%	23,385,732
Dec 15, 2025	2.37	2.42	2.36	2.41	2.41	0.84%	20,986,100
Dec 12, 2025	2.43	2.45	2.39	2.39	2.39	-1.24%	30,676,190
Dec 11, 2025	2.56	2.56	2.41	2.42	2.42	-5.84%	71,549,130
Dec 10, 2025	2.52	2.69	2.49	2.57	2.57	1.98%	74,213,469
Dec 9, 2025	2.61	2.61	2.52	2.52	2.52	-3.08%	33,883,560
Dec 8, 2025	2.61	2.64	2.59	2.60	2.60	-0.76%	30,480,290
Dec 5, 2025	2.61	2.63	2.56	2.62	2.62	0.77%	20,236,280
Dec 4, 2025	2.65	2.67	2.59	2.60	2.60	-2.26%	26,258,090
Dec 3, 2025	2.69	2.72	2.65	2.66	2.66	-1.48%	33,102,800
Dec 2, 2025	2.65	2.72	2.61	2.70	2.70	1.50%	36,622,950
Dec 1, 2025	2.65	2.69	2.64	2.66	2.66	-	27,212,900
Nov 28, 2025	2.58	2.66	2.54	2.66	2.66	3.10%	44,443,805
Nov 27, 2025	2.57	2.60	2.52	2.58	2.58	-	30,100,630
Nov 26, 2025	2.57	2.66	2.57	2.58	2.58	-	33,047,550
Nov 25, 2025	2.57	2.59	2.54	2.58	2.58	0.78%	26,431,103
Nov 24, 2025	2.55	2.59	2.54	2.56	2.56	0.39%	26,079,090
Nov 21, 2025	2.62	2.68	2.55	2.55	2.55	-4.49%	44,552,170
Nov 20, 2025	2.66	2.72	2.62	2.67	2.67	0.38%	44,466,710