SHA:600439 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	2.23	2.24	2.19	2.20	2.20	-1.79%	19,082,484
Jun 16, 2026	2.26	2.26	2.19	2.24	2.24	-0.88%	26,252,729
Jun 15, 2026	2.27	2.34	2.24	2.26	2.26	-0.44%	35,517,880
Jun 12, 2026	2.28	2.30	2.18	2.27	2.27	-	47,332,000
Jun 11, 2026	2.31	2.36	2.25	2.27	2.27	-3.40%	43,967,350
Jun 10, 2026	2.45	2.50	2.32	2.35	2.35	-5.24%	52,564,590
Jun 9, 2026	2.61	2.61	2.42	2.48	2.48	-3.50%	62,219,530
Jun 8, 2026	2.64	2.73	2.54	2.57	2.57	-2.65%	82,206,470
Jun 5, 2026	2.83	2.84	2.63	2.64	2.64	-8.33%	134,579,000
Jun 4, 2026	2.70	2.88	2.70	2.88	2.88	9.92%	97,102,790
Jun 3, 2026	2.39	2.62	2.38	2.62	2.62	10.08%	58,562,520
Jun 2, 2026	2.45	2.45	2.36	2.38	2.38	-2.86%	17,436,820
Jun 1, 2026	2.34	2.46	2.28	2.45	2.45	4.26%	25,267,680
May 29, 2026	2.35	2.42	2.34	2.35	2.35	-	15,682,660
May 28, 2026	2.33	2.38	2.31	2.35	2.35	0.43%	11,117,140
May 27, 2026	2.39	2.40	2.30	2.34	2.34	-2.50%	17,026,500
May 26, 2026	2.49	2.49	2.38	2.40	2.40	-3.61%	17,862,700
May 25, 2026	2.43	2.54	2.43	2.49	2.49	2.05%	19,372,560
May 22, 2026	2.46	2.46	2.41	2.44	2.44	-0.41%	12,175,480
May 21, 2026	2.49	2.54	2.42	2.45	2.45	-1.61%	19,130,300
May 20, 2026	2.60	2.60	2.47	2.49	2.49	-4.23%	22,246,940
May 19, 2026	2.55	2.62	2.55	2.60	2.60	1.96%	18,124,680
May 18, 2026	2.58	2.58	2.49	2.55	2.55	-1.16%	17,051,800
May 15, 2026	2.60	2.62	2.56	2.58	2.58	-0.77%	15,829,480
May 14, 2026	2.64	2.69	2.59	2.60	2.60	-0.76%	24,760,440
May 13, 2026	2.65	2.66	2.60	2.62	2.62	-0.76%	13,577,460
May 12, 2026	2.70	2.71	2.63	2.64	2.64	-2.58%	22,381,000
May 11, 2026	2.64	2.74	2.60	2.71	2.71	2.65%	37,948,500
May 8, 2026	2.63	2.66	2.61	2.64	2.64	0.76%	16,845,750
May 7, 2026	2.65	2.67	2.60	2.62	2.62	-1.13%	20,056,380
May 6, 2026	2.63	2.66	2.60	2.65	2.65	1.15%	21,802,380
Apr 30, 2026	2.62	2.65	2.60	2.62	2.62	-	15,883,120
Apr 29, 2026	2.54	2.63	2.54	2.62	2.62	2.34%	26,406,440
Apr 28, 2026	2.54	2.59	2.52	2.56	2.56	0.79%	17,909,360
Apr 27, 2026	2.48	2.56	2.44	2.54	2.54	1.60%	26,414,680
Apr 24, 2026	2.44	2.54	2.43	2.50	2.50	2.04%	16,827,500
Apr 23, 2026	2.49	2.49	2.44	2.45	2.45	-1.21%	11,704,120
Apr 22, 2026	2.50	2.50	2.47	2.48	2.48	-1.20%	13,633,830
Apr 21, 2026	2.53	2.54	2.49	2.51	2.51	-0.40%	14,909,150
Apr 20, 2026	2.52	2.54	2.48	2.52	2.52	-0.40%	16,739,340
Apr 17, 2026	2.58	2.58	2.50	2.53	2.53	-1.94%	22,209,470
Apr 16, 2026	2.49	2.65	2.49	2.58	2.58	3.61%	38,019,820
Apr 15, 2026	2.54	2.55	2.49	2.49	2.49	-1.97%	10,864,800
Apr 14, 2026	2.57	2.57	2.50	2.54	2.54	-0.39%	11,601,330
Apr 13, 2026	2.53	2.56	2.50	2.55	2.55	0.79%	10,194,000
Apr 10, 2026	2.52	2.57	2.52	2.53	2.53	0.80%	10,990,580
Apr 9, 2026	2.58	2.59	2.50	2.51	2.51	-3.09%	13,479,380
Apr 8, 2026	2.56	2.60	2.53	2.59	2.59	2.78%	13,438,380
Apr 7, 2026	2.46	2.54	2.45	2.52	2.52	2.44%	12,200,200
Apr 3, 2026	2.55	2.56	2.45	2.46	2.46	-3.15%	12,461,900