SHA:600539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	10.97	11.20	10.95	11.10	11.10	1.09%	3,874,921
Feb 12, 2026	11.04	11.20	10.82	10.98	10.98	-0.90%	4,498,101
Feb 11, 2026	11.18	11.18	10.96	11.08	11.08	-0.27%	3,753,701
Feb 10, 2026	11.10	11.17	10.99	11.11	11.11	0.45%	3,203,300
Feb 9, 2026	11.05	11.15	10.92	11.06	11.06	1.75%	3,249,000
Feb 6, 2026	10.86	10.99	10.70	10.87	10.87	-0.28%	3,544,001
Feb 5, 2026	10.85	11.01	10.75	10.90	10.90	1.21%	3,936,300
Feb 4, 2026	10.93	10.94	10.69	10.77	10.77	-1.10%	3,918,800
Feb 3, 2026	10.97	11.06	10.75	10.89	10.89	0.93%	4,793,300
Feb 2, 2026	11.05	11.14	10.76	10.79	10.79	-2.44%	4,996,401
Jan 30, 2026	10.99	11.12	10.81	11.06	11.06	0.82%	5,236,722
Jan 29, 2026	10.94	11.23	10.81	10.97	10.97	-0.27%	6,466,000
Jan 28, 2026	11.21	11.40	10.94	11.00	11.00	-2.91%	7,764,850
Jan 27, 2026	11.26	11.63	11.11	11.33	11.33	0.98%	9,050,700
Jan 26, 2026	11.39	11.39	11.11	11.22	11.22	-1.67%	8,285,701
Jan 23, 2026	11.33	11.50	11.19	11.41	11.41	1.60%	11,312,740
Jan 22, 2026	11.14	11.34	11.06	11.23	11.23	0.27%	11,028,840
Jan 21, 2026	11.49	11.49	11.05	11.20	11.20	-2.95%	21,443,040
Jan 20, 2026	10.55	11.54	10.51	11.54	11.54	10.01%	16,620,780
Jan 19, 2026	10.50	10.58	10.41	10.49	10.49	-0.10%	3,371,553
Jan 16, 2026	10.65	10.71	10.33	10.50	10.50	-1.32%	4,691,000
Jan 15, 2026	10.85	10.85	10.58	10.64	10.64	-2.03%	5,006,100
Jan 14, 2026	10.60	11.20	10.60	10.86	10.86	2.07%	9,182,611
Jan 13, 2026	10.69	10.79	10.60	10.64	10.64	0.09%	5,027,301
Jan 12, 2026	10.51	10.73	10.43	10.63	10.63	1.14%	4,746,342
Jan 9, 2026	10.30	10.59	10.18	10.51	10.51	2.04%	5,171,501
Jan 8, 2026	10.08	10.30	10.08	10.30	10.30	2.18%	3,835,701
Jan 7, 2026	10.30	10.35	10.07	10.08	10.08	-2.04%	3,542,600
Jan 6, 2026	10.25	10.47	10.21	10.29	10.29	0.29%	3,777,403
Jan 5, 2026	10.17	10.34	10.02	10.26	10.26	0.79%	4,553,881
Dec 31, 2025	10.00	10.20	9.93	10.18	10.18	1.39%	3,036,800
Dec 30, 2025	10.07	10.15	9.99	10.04	10.04	-0.59%	2,756,500
Dec 29, 2025	10.03	10.22	10.03	10.10	10.10	0.20%	2,840,100
Dec 26, 2025	10.17	10.24	10.08	10.08	10.08	-1.08%	2,520,700
Dec 25, 2025	10.25	10.25	10.09	10.19	10.19	0.30%	1,946,900
Dec 24, 2025	10.02	10.21	9.95	10.16	10.16	1.30%	2,896,100
Dec 23, 2025	10.14	10.18	9.95	10.03	10.03	-1.18%	2,646,400
Dec 22, 2025	10.34	10.34	10.15	10.15	10.15	-1.36%	3,549,300
Dec 19, 2025	9.96	10.30	9.90	10.29	10.29	3.21%	4,099,900
Dec 18, 2025	9.90	10.15	9.76	9.97	9.97	1.12%	3,997,300
Dec 17, 2025	9.78	9.90	9.62	9.86	9.86	-0.20%	3,683,400
Dec 16, 2025	10.24	10.24	9.81	9.88	9.88	-2.47%	3,911,800
Dec 15, 2025	10.14	10.24	9.99	10.13	10.13	-0.20%	3,651,947
Dec 12, 2025	10.28	10.44	10.08	10.15	10.15	-1.26%	6,469,201
Dec 11, 2025	10.71	10.84	10.26	10.28	10.28	-4.01%	7,562,801
Dec 10, 2025	10.35	10.71	10.27	10.71	10.71	3.38%	6,065,301
Dec 9, 2025	10.43	10.51	10.31	10.36	10.36	-1.05%	2,612,801
Dec 8, 2025	10.36	10.49	10.35	10.47	10.47	1.06%	2,933,802
Dec 5, 2025	10.34	10.44	10.24	10.36	10.36	0.19%	2,914,600
Dec 4, 2025	10.61	10.64	10.30	10.34	10.34	-2.82%	4,358,401