SHA:600539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	15.04	16.18	14.60	16.12	16.12	6.12%	15,418,110
Jul 20, 2026	16.89	17.15	15.19	15.19	15.19	-10.01%	17,114,011
Jul 17, 2026	17.23	18.00	16.45	16.88	16.88	-2.03%	25,058,890
Jul 16, 2026	16.65	17.30	15.80	17.23	17.23	4.93%	22,845,410
Jul 15, 2026	15.23	16.42	15.08	16.42	16.42	9.98%	8,883,001
Jul 14, 2026	15.53	15.64	14.58	14.93	14.93	-3.55%	11,874,217
Jul 13, 2026	17.52	17.53	15.48	15.48	15.48	-10.00%	10,466,500
Jul 10, 2026	17.80	17.89	17.10	17.20	17.20	-1.43%	11,867,400
Jul 9, 2026	16.01	17.65	15.60	17.45	17.45	6.92%	15,062,527
Jul 8, 2026	15.90	16.60	15.77	16.32	16.32	2.51%	11,978,180
Jul 7, 2026	16.09	16.56	15.40	15.92	15.92	0.57%	10,903,200
Jul 6, 2026	16.73	16.73	15.16	15.83	15.83	-5.94%	16,045,312
Jul 3, 2026	16.92	17.50	16.77	16.83	16.83	-2.55%	12,429,500
Jul 2, 2026	16.68	17.72	16.28	17.27	17.27	1.59%	23,679,114
Jul 1, 2026	16.31	17.10	16.00	17.00	17.00	4.23%	21,825,300
Jun 30, 2026	16.20	16.46	15.37	16.31	16.31	8.01%	24,183,519
Jun 29, 2026	14.32	15.46	13.30	15.10	15.10	5.45%	25,020,800
Jun 26, 2026	13.01	14.32	13.00	14.32	14.32	9.98%	18,092,830
Jun 25, 2026	13.69	13.94	12.71	13.02	13.02	-6.47%	16,564,000
Jun 24, 2026	14.29	14.36	13.61	13.92	13.92	-2.93%	9,437,252
Jun 23, 2026	14.65	14.67	13.98	14.34	14.34	-3.50%	12,237,012
Jun 22, 2026	14.01	14.88	13.62	14.86	14.86	2.91%	19,930,883
Jun 18, 2026	15.88	16.44	14.44	14.44	14.44	-9.98%	25,422,300
Jun 17, 2026	16.20	16.20	15.76	16.04	16.04	-0.12%	14,553,170
Jun 16, 2026	16.31	16.58	15.89	16.06	16.06	-1.47%	14,934,400
Jun 15, 2026	16.89	17.18	16.30	16.30	16.30	-0.24%	24,452,300
Jun 12, 2026	15.20	16.34	14.83	16.34	16.34	10.03%	17,168,700
Jun 11, 2026	15.02	15.48	14.55	14.85	14.85	-0.13%	9,546,100
Jun 10, 2026	15.78	16.18	14.82	14.87	14.87	-5.41%	12,998,400
Jun 9, 2026	16.17	16.17	15.10	15.72	15.72	2.08%	21,984,976
Jun 8, 2026	13.39	15.40	13.39	15.40	15.40	10.00%	14,008,100
Jun 5, 2026	14.50	14.90	13.92	14.00	14.00	-5.08%	12,405,400
Jun 4, 2026	14.92	15.03	14.57	14.75	14.75	-1.60%	8,379,100
Jun 3, 2026	15.24	15.55	14.77	14.99	14.99	-1.64%	10,739,800
Jun 2, 2026	16.00	16.10	14.80	15.24	15.24	-4.87%	20,545,619
Jun 1, 2026	13.36	16.02	13.36	16.02	16.02	10.03%	24,426,064
May 29, 2026	15.65	15.68	14.38	14.56	14.56	-6.61%	16,986,500
May 28, 2026	16.13	16.52	15.33	15.59	15.59	-4.12%	19,649,400
May 27, 2026	16.10	17.20	16.10	16.26	16.26	0.62%	27,897,286
May 26, 2026	15.60	16.98	15.44	16.16	16.16	-1.10%	31,908,801
May 25, 2026	16.34	16.34	14.94	16.34	16.34	10.03%	40,726,695
May 22, 2026	13.71	14.85	13.62	14.85	14.85	10.00%	11,404,700
May 21, 2026	13.66	14.32	13.38	13.50	13.50	-2.88%	29,111,753