SHA:600439 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	2.59	2.60	2.53	2.54	2.54	-1.93%	10,528,500
Apr 1, 2026	2.63	2.64	2.57	2.59	2.59	0.39%	10,027,890
Mar 31, 2026	2.60	2.66	2.57	2.58	2.58	-1.15%	14,028,370
Mar 30, 2026	2.57	2.62	2.54	2.61	2.61	0.77%	12,061,120
Mar 27, 2026	2.55	2.61	2.54	2.59	2.59	1.17%	11,204,870
Mar 26, 2026	2.60	2.64	2.55	2.56	2.56	-1.92%	12,213,720
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