SHA:600539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	14.55	14.98	13.88	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
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