SHA:600839 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	10.10	10.13	10.04	10.07	10.07	-0.69%	67,932,192
Nov 6, 2025	10.18	10.20	10.11	10.14	10.14	-0.10%	68,802,179
Nov 5, 2025	10.07	10.19	10.03	10.15	10.15	-0.20%	63,406,557
Nov 4, 2025	10.28	10.31	10.11	10.17	10.17	-1.55%	89,774,051
Nov 3, 2025	10.18	10.36	10.12	10.33	10.33	1.47%	117,958,247
Oct 31, 2025	10.09	10.24	10.07	10.18	10.18	0.99%	85,458,441
Oct 30, 2025	10.25	10.26	10.07	10.08	10.08	-1.66%	93,276,372
Oct 29, 2025	10.23	10.26	10.16	10.25	10.25	0.29%	77,966,901
Oct 28, 2025	10.31	10.33	10.18	10.22	10.22	-1.64%	119,822,125
Oct 27, 2025	10.25	10.43	10.18	10.39	10.39	3.28%	224,958,572
Oct 24, 2025	10.05	10.09	10.02	10.06	10.06	0.20%	71,270,743
Oct 23, 2025	9.98	10.05	9.92	10.04	10.04	0.20%	64,674,001
Oct 22, 2025	10.05	10.12	9.98	10.02	10.02	-1.47%	88,612,813
Oct 21, 2025	9.94	10.36	9.86	10.17	10.17	2.42%	150,076,720
Oct 20, 2025	10.00	10.03	9.92	9.93	9.93	0.10%	72,206,365
Oct 17, 2025	10.12	10.16	9.92	9.92	9.92	-3.22%	133,876,188
Oct 16, 2025	10.10	10.40	9.93	10.25	10.25	1.49%	190,849,377
Oct 15, 2025	10.06	10.10	9.93	10.10	10.10	0.80%	87,241,423
Oct 14, 2025	10.26	10.33	10.00	10.02	10.02	-2.15%	133,030,544
Oct 13, 2025	9.96	10.27	9.89	10.24	10.24	-1.35%	125,179,726
Oct 10, 2025	10.60	10.61	10.35	10.38	10.38	-2.81%	150,690,690
Oct 9, 2025	10.48	10.88	10.47	10.68	10.68	2.01%	161,012,193
Sep 30, 2025	10.49	10.69	10.44	10.47	10.47	0.29%	102,528,844
Sep 29, 2025	10.47	10.53	10.27	10.44	10.44	-0.29%	123,164,158
Sep 26, 2025	10.75	10.82	10.47	10.47	10.47	-3.41%	142,323,983
Sep 25, 2025	10.82	11.06	10.79	10.84	10.84	-0.37%	155,821,763
Sep 24, 2025	10.61	10.90	10.54	10.88	10.88	1.49%	173,983,431
Sep 23, 2025	11.11	11.11	10.48	10.72	10.72	-3.60%	225,021,490
Sep 22, 2025	11.07	11.15	11.01	11.12	11.12	0.82%	153,337,365
Sep 19, 2025	11.30	11.38	11.00	11.03	11.03	-2.13%	226,682,414
Sep 18, 2025	11.09	11.55	10.98	11.27	11.27	1.08%	404,782,754
Sep 17, 2025	10.77	11.32	10.67	11.15	11.15	3.62%	343,284,350
Sep 16, 2025	10.70	10.80	10.63	10.76	10.76	0.37%	148,131,118
Sep 15, 2025	10.66	10.84	10.60	10.72	10.72	0.56%	145,825,005
Sep 12, 2025	10.74	10.87	10.65	10.66	10.66	-0.65%	181,236,514
Sep 11, 2025	10.42	10.77	10.29	10.73	10.73	3.27%	218,521,131
Sep 10, 2025	10.38	10.47	10.34	10.39	10.39	0.10%	102,508,775
Sep 9, 2025	10.60	10.62	10.35	10.38	10.38	-2.54%	126,363,791
Sep 8, 2025	10.62	10.75	10.55	10.65	10.65	0.28%	143,012,036
Sep 5, 2025	10.42	10.64	10.32	10.62	10.62	1.92%	160,428,855
Sep 4, 2025	10.64	10.75	10.21	10.42	10.42	-2.07%	193,466,297
Sep 3, 2025	11.09	11.13	10.60	10.64	10.64	-3.62%	208,285,756
Sep 2, 2025	11.45	11.45	11.00	11.04	11.04	-4.33%	258,778,489
Sep 1, 2025	11.55	11.80	11.43	11.54	11.54	1.05%	224,796,990
Aug 29, 2025	11.90	11.94	11.40	11.42	11.42	-3.79%	312,347,935
Aug 28, 2025	11.87	11.99	11.41	11.87	11.87	-0.25%	425,841,021
Aug 27, 2025	12.33	12.48	11.90	11.90	11.90	-2.70%	512,021,370
Aug 26, 2025	11.90	12.60	11.78	12.23	12.23	1.92%	531,820,870
Aug 25, 2025	12.10	12.47	11.89	12.00	12.00	0.59%	547,835,603
Aug 22, 2025	11.60	12.00	11.52	11.93	11.93	3.02%	468,821,012