SHA:600439 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	2.86	2.90	2.82	2.86	2.86	-	26,339,233
Jan 13, 2026	2.88	2.90	2.85	2.86	2.86	-1.04%	24,936,350
Jan 12, 2026	2.84	2.89	2.83	2.89	2.89	1.76%	26,572,330
Jan 9, 2026	2.82	2.84	2.81	2.84	2.84	0.71%	20,357,640
Jan 8, 2026	2.79	2.83	2.78	2.82	2.82	0.71%	16,660,810
Jan 7, 2026	2.82	2.83	2.78	2.80	2.80	-0.71%	21,473,600
Jan 6, 2026	2.78	2.83	2.77	2.82	2.82	1.44%	24,989,260
Jan 5, 2026	2.78	2.79	2.75	2.78	2.78	0.36%	13,700,600
Dec 31, 2025	2.75	2.78	2.74	2.77	2.77	0.36%	14,037,350
Dec 30, 2025	2.77	2.81	2.75	2.76	2.76	-0.72%	15,152,580
Dec 29, 2025	2.80	2.81	2.77	2.78	2.78	-1.07%	15,799,170
Dec 26, 2025	2.84	2.85	2.80	2.81	2.81	-1.06%	24,303,760
Dec 25, 2025	2.84	2.90	2.82	2.84	2.84	0.35%	23,244,350
Dec 24, 2025	2.85	2.85	2.81	2.83	2.83	-	22,591,324
Dec 23, 2025	2.94	2.95	2.82	2.83	2.83	-3.74%	38,682,300
Dec 22, 2025	2.95	2.97	2.92	2.94	2.94	-1.01%	33,622,640
Dec 19, 2025	2.98	2.99	2.91	2.97	2.97	-0.34%	78,041,980
Dec 18, 2025	2.69	2.98	2.69	2.98	2.98	9.96%	60,514,660
Dec 17, 2025	2.71	2.72	2.66	2.71	2.71	-0.37%	18,932,060
Dec 16, 2025	2.71	2.77	2.70	2.72	2.72	-	15,720,220
Dec 15, 2025	2.71	2.75	2.68	2.72	2.72	-	16,080,700
Dec 12, 2025	2.79	2.82	2.72	2.72	2.72	-2.51%	23,894,680
Dec 11, 2025	2.90	2.91	2.79	2.79	2.79	-4.12%	26,108,610
Dec 10, 2025	2.90	2.95	2.87	2.91	2.91	0.69%	18,395,680
Dec 9, 2025	2.90	2.91	2.86	2.89	2.89	-0.69%	16,654,000
Dec 8, 2025	2.94	2.94	2.89	2.91	2.91	-1.02%	17,160,400
Dec 5, 2025	2.93	2.94	2.88	2.94	2.94	0.68%	13,442,360
Dec 4, 2025	3.00	3.00	2.91	2.92	2.92	-2.67%	19,104,760
Dec 3, 2025	3.03	3.05	2.98	3.00	3.00	-1.32%	18,878,760
Dec 2, 2025	3.05	3.05	3.00	3.04	3.04	-0.33%	15,158,100
Dec 1, 2025	3.04	3.09	3.03	3.05	3.05	-	17,746,190
Nov 28, 2025	3.00	3.05	2.96	3.05	3.05	1.67%	20,240,520
Nov 27, 2025	3.04	3.05	2.98	3.00	3.00	-0.66%	16,811,260
Nov 26, 2025	3.04	3.10	3.02	3.02	3.02	-0.66%	18,263,440
Nov 25, 2025	2.98	3.05	2.98	3.04	3.04	2.36%	22,773,210
Nov 24, 2025	3.00	3.01	2.93	2.97	2.97	0.34%	20,084,700
Nov 21, 2025	3.06	3.10	2.95	2.96	2.96	-4.52%	31,605,120
Nov 20, 2025	3.15	3.16	3.05	3.10	3.10	-1.59%	28,612,090
Nov 19, 2025	3.15	3.17	3.09	3.15	3.15	0.32%	27,859,000
Nov 18, 2025	3.18	3.22	3.11	3.14	3.14	-2.18%	35,173,540
Nov 17, 2025	3.14	3.21	3.14	3.21	3.21	1.58%	30,607,370
Nov 14, 2025	3.18	3.21	3.15	3.16	3.16	-0.63%	24,299,980
Nov 13, 2025	3.14	3.20	3.11	3.18	3.18	0.95%	33,942,610
Nov 12, 2025	3.17	3.19	3.12	3.15	3.15	-0.63%	27,732,800
Nov 11, 2025	3.18	3.23	3.15	3.17	3.17	-	36,378,720
Nov 10, 2025	3.13	3.19	3.07	3.17	3.17	1.28%	49,497,790
Nov 7, 2025	3.08	3.25	3.08	3.13	3.13	1.62%	52,753,800
Nov 6, 2025	3.10	3.12	3.07	3.08	3.08	-1.28%	30,879,320
Nov 5, 2025	3.06	3.18	3.05	3.12	3.12	1.30%	55,286,780
Nov 4, 2025	3.05	3.11	3.05	3.08	3.08	-	47,751,840