SHA:600439 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	2.55	2.62	2.55	2.61	2.61	2.76%	14,909,220
Mar 24, 2026	2.50	2.55	2.44	2.54	2.54	4.10%	17,763,550
Mar 23, 2026	2.53	2.54	2.42	2.44	2.44	-5.06%	18,400,270
Mar 20, 2026	2.66	2.69	2.57	2.57	2.57	-3.38%	19,167,650
Mar 19, 2026	2.72	2.74	2.66	2.66	2.66	-2.56%	16,265,430
Mar 18, 2026	2.74	2.76	2.70	2.73	2.73	-0.73%	14,724,260
Mar 17, 2026	2.74	2.81	2.73	2.75	2.75	0.36%	18,822,200
Mar 16, 2026	2.73	2.77	2.71	2.74	2.74	0.37%	12,193,540
Mar 13, 2026	2.72	2.76	2.72	2.73	2.73	-	13,564,270
Mar 12, 2026	2.74	2.75	2.72	2.73	2.73	-	9,420,752
Mar 11, 2026	2.75	2.76	2.72	2.73	2.73	-0.73%	8,866,360
Mar 10, 2026	2.73	2.76	2.72	2.75	2.75	1.10%	9,540,805
Mar 9, 2026	2.73	2.74	2.70	2.72	2.72	-0.73%	12,213,060
Mar 6, 2026	2.68	2.75	2.68	2.74	2.74	1.86%	12,482,360
Mar 5, 2026	2.67	2.71	2.66	2.69	2.69	1.13%	11,462,820
Mar 4, 2026	2.67	2.69	2.63	2.66	2.66	-1.12%	17,324,700
Mar 3, 2026	2.74	2.78	2.68	2.69	2.69	-2.18%	21,221,780
Mar 2, 2026	2.81	2.81	2.74	2.75	2.75	-3.17%	28,079,500
Feb 27, 2026	2.81	2.84	2.80	2.84	2.84	0.71%	12,731,420
Feb 26, 2026	2.86	2.86	2.80	2.82	2.82	-1.05%	16,412,560
Feb 25, 2026	2.82	2.88	2.81	2.85	2.85	1.06%	22,865,720
Feb 24, 2026	2.79	2.83	2.78	2.82	2.82	1.81%	13,421,620
Feb 13, 2026	2.79	2.81	2.76	2.77	2.77	-0.36%	12,397,820
Feb 12, 2026	2.84	2.84	2.77	2.78	2.78	-2.11%	18,834,100
Feb 11, 2026	2.87	2.87	2.83	2.84	2.84	-1.05%	12,399,924
Feb 10, 2026	2.85	2.89	2.83	2.87	2.87	0.35%	18,470,380
Feb 9, 2026	2.83	2.88	2.81	2.86	2.86	2.14%	21,495,580
Feb 6, 2026	2.79	2.83	2.77	2.80	2.80	-	15,553,830
Feb 5, 2026	2.80	2.84	2.79	2.80	2.80	-0.36%	18,866,820
Feb 4, 2026	2.78	2.81	2.76	2.81	2.81	1.08%	14,507,670
Feb 3, 2026	2.79	2.80	2.75	2.78	2.78	0.72%	15,138,577
Feb 2, 2026	2.80	2.86	2.76	2.76	2.76	-2.13%	22,176,780
Jan 30, 2026	2.86	2.91	2.81	2.82	2.82	-3.42%	30,819,320
Jan 29, 2026	2.85	3.04	2.82	2.92	2.92	1.74%	52,257,420
Jan 28, 2026	2.83	2.88	2.82	2.87	2.87	1.41%	21,557,580
Jan 27, 2026	2.87	2.87	2.79	2.83	2.83	-1.74%	16,967,280
Jan 26, 2026	2.90	2.90	2.84	2.88	2.88	-0.69%	21,002,670
Jan 23, 2026	2.91	2.92	2.88	2.90	2.90	-	18,519,550
Jan 22, 2026	2.85	2.90	2.83	2.90	2.90	1.40%	22,515,240
Jan 21, 2026	2.84	2.86	2.82	2.86	2.86	0.35%	13,344,260
Jan 20, 2026	2.84	2.86	2.82	2.85	2.85	1.06%	18,169,515
Jan 19, 2026	2.79	2.83	2.78	2.82	2.82	0.71%	13,997,740
Jan 16, 2026	2.81	2.82	2.78	2.80	2.80	-	13,403,840
Jan 15, 2026	2.85	2.86	2.79	2.80	2.80	-2.10%	20,033,180
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