SHA:600539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	15.83	17.28	15.83	16.87	16.87	4.65%	19,811,350
Apr 23, 2026	16.41	16.69	16.07	16.12	16.12	-2.54%	12,539,160
Apr 22, 2026	15.91	16.88	15.65	16.54	16.54	2.22%	18,877,960
Apr 21, 2026	16.34	16.62	15.70	16.18	16.18	-2.41%	18,266,600
Apr 20, 2026	17.36	17.47	16.41	16.58	16.58	-2.87%	18,098,900
Apr 17, 2026	16.19	17.57	16.18	17.07	17.07	4.92%	23,436,210
Apr 16, 2026	15.96	16.41	15.31	16.27	16.27	1.94%	23,369,240
Apr 15, 2026	16.40	16.44	15.46	15.96	15.96	0.06%	33,934,080
Apr 14, 2026	14.83	15.95	14.56	15.95	15.95	10.00%	26,895,240
Apr 13, 2026	14.51	14.78	14.08	14.50	14.50	-1.96%	17,159,820
Apr 10, 2026	15.35	15.95	14.61	14.79	14.79	-1.92%	28,117,990
Apr 9, 2026	14.40	15.30	13.86	15.08	15.08	4.72%	26,321,660
Apr 8, 2026	14.50	14.55	13.70	14.40	14.40	2.78%	23,655,900
Apr 7, 2026	13.97	14.20	13.53	14.01	14.01	0.07%	19,782,360
Apr 3, 2026	14.40	14.40	13.52	14.00	14.00	-0.64%	21,197,300
Apr 2, 2026	14.80	15.15	13.89	14.09	14.09	-6.07%	27,988,300
Apr 1, 2026	15.00	15.33	14.27	15.00	15.00	2.25%	32,908,820
Mar 31, 2026	15.18	15.80	14.50	14.67	14.67	-6.14%	37,483,320
Mar 30, 2026	14.21	15.63	14.20	15.63	15.63	9.99%	53,344,950
Mar 27, 2026	13.17	14.21	12.72	14.21	14.21	9.98%	23,958,020
Mar 26, 2026	13.00	13.38	12.74	12.92	12.92	0.08%	33,849,410
Mar 25, 2026	11.91	12.91	11.90	12.91	12.91	9.97%	32,976,010
Mar 24, 2026	10.95	11.74	10.95	11.74	11.74	10.03%	13,994,700
Mar 23, 2026	11.38	11.38	10.61	10.67	10.67	-6.81%	11,714,700
Mar 20, 2026	11.89	12.57	11.33	11.45	11.45	-3.86%	11,833,700
Mar 19, 2026	12.11	12.43	11.85	11.91	11.91	-2.85%	7,274,900
Mar 18, 2026	11.66	12.57	11.66	12.26	12.26	3.46%	10,177,400
Mar 17, 2026	12.41	12.69	11.80	11.85	11.85	-4.05%	6,806,069
Mar 16, 2026	12.01	12.58	12.01	12.35	12.35	2.15%	9,181,803
Mar 13, 2026	12.19	12.41	12.05	12.09	12.09	-0.82%	7,398,301
Mar 12, 2026	12.48	12.71	12.12	12.19	12.19	-3.25%	9,822,800