SHA:600239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.28	2.33	2.28	2.30	2.30	0.44%	24,269,270
Mar 12, 2026	2.30	2.33	2.28	2.29	2.29	-0.87%	19,141,500
Mar 11, 2026	2.32	2.33	2.30	2.31	2.31	-0.43%	11,417,740
Mar 10, 2026	2.31	2.33	2.29	2.32	2.32	1.31%	14,755,850
Mar 9, 2026	2.30	2.31	2.27	2.29	2.29	-0.87%	17,911,990
Mar 6, 2026	2.25	2.32	2.25	2.31	2.31	2.21%	21,913,490
Mar 5, 2026	2.25	2.30	2.25	2.26	2.26	1.35%	16,999,500
Mar 4, 2026	2.26	2.28	2.20	2.23	2.23	-1.76%	23,632,430
Mar 3, 2026	2.33	2.36	2.27	2.27	2.27	-2.58%	29,658,710
Mar 2, 2026	2.38	2.38	2.32	2.33	2.33	-3.32%	32,208,980
Feb 27, 2026	2.39	2.41	2.37	2.41	2.41	0.84%	13,585,160
Feb 26, 2026	2.45	2.45	2.39	2.39	2.39	-2.05%	27,697,200
Feb 25, 2026	2.39	2.46	2.38	2.44	2.44	2.09%	40,198,300
Feb 24, 2026	2.36	2.39	2.35	2.39	2.39	1.70%	17,878,930
Feb 13, 2026	2.38	2.39	2.34	2.35	2.35	-1.26%	16,544,443
Feb 12, 2026	2.41	2.42	2.37	2.38	2.38	-0.83%	21,618,850
Feb 11, 2026	2.40	2.42	2.38	2.40	2.40	-0.41%	13,978,450
Feb 10, 2026	2.41	2.43	2.39	2.41	2.41	-0.41%	17,354,050
Feb 9, 2026	2.38	2.45	2.38	2.42	2.42	1.68%	30,304,370
Feb 6, 2026	2.38	2.40	2.35	2.38	2.38	-0.42%	22,069,010
Feb 5, 2026	2.39	2.42	2.38	2.39	2.39	-	25,315,300
Feb 4, 2026	2.34	2.40	2.33	2.39	2.39	2.14%	27,017,680
Feb 3, 2026	2.33	2.36	2.32	2.34	2.34	0.86%	14,286,380
Feb 2, 2026	2.35	2.38	2.31	2.32	2.32	-1.69%	19,855,210
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