SHA:600539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.65	13.90	13.46	13.48	13.48	-1.03%	6,285,500
Sep 29, 2026	14.16	14.23	13.60	13.62	13.62	-3.75%	10,364,003
Sep 28, 2026	14.99	14.99	13.82	14.15	14.15	-5.67%	15,978,100
Sep 24, 2026	14.66	15.40	14.66	15.00	15.00	2.60%	20,690,101
Sep 23, 2026	13.77	14.84	13.77	14.62	14.62	5.94%	25,497,626
Sep 22, 2026	13.58	14.22	13.55	13.80	13.80	2.37%	16,707,288
Sep 21, 2026	13.40	13.48	13.30	13.48	13.48	1.28%	6,750,000
Sep 18, 2026	13.36	13.47	13.22	13.31	13.31	0.30%	5,972,900
Sep 17, 2026	13.04	13.32	13.01	13.27	13.27	0.91%	6,738,800
Sep 16, 2026	12.85	13.26	12.75	13.15	13.15	2.73%	12,353,500
Sep 15, 2026	13.13	13.16	12.80	12.80	12.80	-2.44%	8,016,976
Sep 14, 2026	13.30	13.33	13.02	13.12	13.12	-1.35%	5,969,200
Sep 11, 2026	13.38	13.41	13.00	13.30	13.30	-1.04%	8,281,100
Sep 10, 2026	13.47	13.53	13.25	13.44	13.44	-1.10%	7,600,200
Sep 9, 2026	13.73	13.85	13.44	13.59	13.59	-1.02%	9,329,500
Sep 8, 2026	14.08	14.08	13.68	13.73	13.73	-2.62%	12,212,688
Sep 7, 2026	14.08	14.24	13.83	14.10	14.10	0.14%	11,935,870
Sep 4, 2026	14.56	15.28	13.93	14.08	14.08	-3.30%	19,245,774
Sep 3, 2026	14.90	14.98	14.37	14.56	14.56	-1.36%	10,494,300
Sep 2, 2026	14.80	15.09	14.42	14.76	14.76	-0.87%	11,360,874
Sep 1, 2026	14.80	15.05	14.54	14.89	14.89	0.27%	11,695,600
Aug 31, 2026	15.00	15.19	14.61	14.85	14.85	-2.04%	14,035,700
Aug 28, 2026	15.00	15.37	14.73	15.16	15.16	2.02%	17,514,700
Aug 27, 2026	14.43	15.60	14.40	14.86	14.86	2.77%	17,950,201
Aug 26, 2026	14.79	15.10	14.40	14.46	14.46	-2.63%	14,368,201
Aug 25, 2026	14.72	14.97	14.43	14.85	14.85	-0.07%	11,477,101
Aug 24, 2026	15.06	15.65	14.79	14.86	14.86	-1.65%	19,812,000
Aug 21, 2026	15.36	15.65	14.05	15.11	15.11	-1.63%	30,107,301
Aug 20, 2026	13.96	15.36	13.75	15.36	15.36	10.03%	28,718,901
Aug 19, 2026	14.30	14.98	13.88	13.96	13.96	-4.05%	20,548,794
Aug 18, 2026	14.30	14.65	13.96	14.55	14.55	1.04%	12,968,801
Aug 17, 2026	14.19	14.42	14.00	14.40	14.40	1.19%	8,122,400
Aug 14, 2026	14.30	14.44	14.01	14.23	14.23	-0.49%	10,032,401
Aug 13, 2026	15.02	15.08	14.30	14.30	14.30	-4.41%	14,546,800
Aug 12, 2026	15.00	15.76	14.86	14.96	14.96	-0.47%	14,997,401
Aug 11, 2026	14.75	15.45	14.58	15.03	15.03	0.20%	15,001,701
Aug 10, 2026	15.48	15.57	14.38	15.00	15.00	-4.03%	21,365,001
Aug 7, 2026	14.65	15.86	13.96	15.63	15.63	7.13%	25,745,417
Aug 6, 2026	14.25	14.63	14.04	14.59	14.59	1.81%	16,320,520
Aug 5, 2026	13.91	14.55	13.91	14.33	14.33	1.99%	17,947,991
Aug 4, 2026	13.38	14.24	13.00	14.05	14.05	5.09%	23,569,900
Aug 3, 2026	14.01	14.11	13.36	13.37	13.37	-6.76%	18,702,090
Jul 31, 2026	14.10	15.15	14.09	14.34	14.34	-2.85%	26,306,470
Jul 30, 2026	13.68	15.36	12.96	14.76	14.76	2.50%	37,036,903
Jul 29, 2026	14.86	15.49	14.40	14.40	14.40	-10.00%	27,211,201
Jul 28, 2026	16.66	17.46	16.00	16.00	16.00	-10.01%	34,001,800
Jul 27, 2026	20.36	20.36	16.88	17.78	17.78	-3.94%	56,783,128
Jul 24, 2026	16.49	18.51	16.39	18.51	18.51	9.98%	24,460,989
Jul 23, 2026	17.00	17.03	16.00	16.83	16.83	1.94%	14,057,900
Jul 22, 2026	15.89	16.82	15.80	16.51	16.51	2.42%	13,461,000