SHA:600239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	1.42	1.43	1.39	1.41	-	-0.70%	13,396,260
Jun 15, 2026	1.41	1.45	1.40	1.42	1.42	-	18,067,400
Jun 12, 2026	1.40	1.43	1.39	1.42	1.42	1.43%	16,219,040
Jun 11, 2026	1.42	1.43	1.38	1.40	1.40	0.72%	17,297,500
Jun 10, 2026	1.42	1.43	1.38	1.39	1.39	-2.80%	19,225,250
Jun 9, 2026	1.46	1.47	1.40	1.43	1.43	-1.38%	17,988,945
Jun 8, 2026	1.48	1.49	1.44	1.45	1.45	-4.61%	28,268,902
Jun 5, 2026	1.48	1.52	1.48	1.52	1.52	2.01%	17,874,790
Jun 4, 2026	1.48	1.53	1.46	1.49	1.49	-0.67%	22,715,570
Jun 3, 2026	1.53	1.56	1.48	1.50	1.50	-2.60%	28,223,100
Jun 2, 2026	1.55	1.57	1.51	1.54	1.54	-0.65%	29,589,270
Jun 1, 2026	1.52	1.58	1.46	1.55	1.55	1.97%	38,628,730
May 29, 2026	1.53	1.55	1.51	1.52	1.52	2.70%	53,765,440
May 28, 2026	1.48	1.48	1.47	1.48	1.48	4.96%	13,249,850
May 27, 2026	1.43	1.44	1.38	1.41	1.41	-2.76%	32,711,150
May 26, 2026	1.51	1.52	1.44	1.45	1.45	-4.61%	26,996,000
May 25, 2026	1.53	1.54	1.50	1.52	1.52	-1.30%	16,284,240
May 22, 2026	1.51	1.54	1.49	1.54	1.54	2.67%	17,369,960
May 21, 2026	1.52	1.56	1.50	1.50	1.50	-1.32%	23,322,180
May 20, 2026	1.58	1.58	1.51	1.52	1.52	-3.80%	29,056,430
May 19, 2026	1.49	1.58	1.48	1.58	1.58	5.33%	35,873,120
May 18, 2026	1.53	1.54	1.47	1.50	1.50	-3.23%	42,314,040
May 15, 2026	1.61	1.62	1.54	1.55	1.55	-4.32%	28,855,630
May 14, 2026	1.65	1.65	1.62	1.62	1.62	-1.82%	24,183,190
May 13, 2026	1.68	1.69	1.62	1.65	1.65	-2.37%	48,463,020
May 12, 2026	1.67	1.74	1.66	1.69	1.69	1.20%	47,616,710
May 11, 2026	1.67	1.71	1.65	1.67	1.67	-0.60%	59,079,720
May 8, 2026	1.65	1.71	1.65	1.68	1.68	-3.45%	137,081,500
May 7, 2026	1.74	1.74	1.74	1.74	1.74	-4.92%	3,462,000
May 6, 2026	1.83	1.83	1.83	1.83	1.83	-5.18%	1,911,800
Apr 30, 2026	1.93	1.93	1.93	1.93	1.93	-4.93%	2,770,000
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%	18,721,580
Apr 8, 2026	2.05	2.10	2.04	2.09	2.09	3.47%	27,520,540
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%	19,508,950