SHA:600539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	15.33	15.40	13.90	13.90	13.90	-9.97%	22,144,060
May 19, 2026	16.96	17.31	15.44	15.44	15.44	-9.97%	22,070,360
May 18, 2026	16.26	17.30	16.01	17.15	17.15	4.32%	27,033,756
May 15, 2026	15.76	17.28	15.70	16.44	16.44	0.06%	27,310,872
May 14, 2026	17.80	18.22	16.43	16.43	16.43	-9.97%	33,706,480
May 13, 2026	18.80	19.96	17.16	18.25	18.25	-4.30%	52,700,290
May 12, 2026	19.09	19.37	18.30	19.07	19.07	-0.83%	25,552,070
May 11, 2026	20.37	20.40	18.86	19.23	19.23	-5.74%	37,050,800
May 8, 2026	20.79	21.40	19.63	20.40	20.40	-0.92%	38,522,410
May 7, 2026	19.29	20.59	19.28	20.59	20.59	9.99%	41,352,760
May 6, 2026	17.37	19.32	17.37	18.72	18.72	6.61%	35,488,190
Apr 30, 2026	18.36	18.73	16.52	17.56	17.56	-4.31%	36,568,300
Apr 29, 2026	16.91	18.78	16.91	18.35	18.35	7.44%	19,295,000
Apr 28, 2026	17.03	17.45	16.50	17.08	17.08	-2.34%	13,122,770
Apr 27, 2026	17.02	18.28	17.02	17.49	17.49	3.68%	22,029,900