SHA:600239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	1.99	2.04	1.98	2.03	2.03	1.50%	26,106,060
Apr 27, 2026	1.98	2.01	1.91	2.00	2.00	0.50%	27,352,740
Apr 24, 2026	2.00	2.01	1.96	1.99	1.99	-0.50%	22,670,010
Apr 23, 2026	2.03	2.04	1.99	2.00	2.00	-1.48%	20,614,020
Apr 22, 2026	2.01	2.05	2.01	2.03	2.03	-	20,406,180
Apr 21, 2026	2.04	2.04	2.01	2.03	2.03	-0.49%	18,458,770
Apr 20, 2026	2.05	2.05	2.02	2.04	2.04	-0.49%	19,050,660
Apr 17, 2026	2.07	2.09	2.04	2.05	2.05	-0.97%	24,175,110
Apr 16, 2026	2.07	2.08	2.04	2.07	2.07	-	17,949,320
Apr 15, 2026	2.16	2.17	2.06	2.07	2.07	-4.61%	31,368,910
Apr 14, 2026	2.09	2.17	2.09	2.17	2.17	3.83%	32,699,810
Apr 13, 2026	2.05	2.10	2.04	2.09	2.09	1.46%	17,618,260
Apr 10, 2026	2.07	2.10	2.05	2.06	2.06	0.49%	15,223,990
Apr 9, 2026	2.08	2.10	2.03	2.05	2.05	-1.91%	18,721,585
Apr 8, 2026	2.05	2.10	2.04	2.09	2.09	3.47%	27,520,549
Apr 7, 2026	1.98	2.03	1.98	2.02	2.02	1.51%	19,122,450
Apr 3, 2026	2.07	2.08	1.98	1.99	1.99	-3.86%	27,836,010
Apr 2, 2026	2.13	2.14	2.06	2.07	2.07	-3.27%	22,598,400
Apr 1, 2026	2.19	2.19	2.12	2.14	2.14	-0.47%	19,508,956
Mar 31, 2026	2.19	2.23	2.14	2.15	2.15	-1.38%	18,808,930
Mar 30, 2026	2.17	2.20	2.14	2.18	2.18	-0.46%	18,914,230
Mar 27, 2026	2.17	2.21	2.16	2.19	2.19	-	19,291,660
Mar 26, 2026	2.21	2.26	2.18	2.19	2.19	-0.90%	20,636,390
Mar 25, 2026	2.15	2.21	2.13	2.21	2.21	3.27%	21,177,700
Mar 24, 2026	2.07	2.14	2.05	2.14	2.14	5.42%	26,242,728
Mar 23, 2026	2.15	2.16	2.02	2.03	2.03	-6.88%	30,914,730
Mar 20, 2026	2.25	2.27	2.17	2.18	2.18	-2.68%	29,093,400
Mar 19, 2026	2.32	2.33	2.24	2.24	2.24	-3.86%	23,291,700
Mar 18, 2026	2.36	2.37	2.30	2.33	2.33	-1.27%	19,923,100
Mar 17, 2026	2.33	2.40	2.33	2.36	2.36	1.29%	32,017,940
Mar 16, 2026	2.30	2.35	2.29	2.33	2.33	1.30%	22,740,099
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