SHA:600439 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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