SHA:600839 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	9.21	9.29	9.11	9.28	9.28	0.76%	57,269,910
Dec 4, 2025	9.26	9.29	9.15	9.21	9.21	-0.65%	52,736,140
Dec 3, 2025	9.43	9.43	9.26	9.27	9.27	-1.70%	68,005,956
Dec 2, 2025	9.56	9.57	9.41	9.43	9.43	-1.46%	54,340,050
Dec 1, 2025	9.43	9.63	9.39	9.57	9.57	1.16%	73,584,070
Nov 28, 2025	9.42	9.47	9.32	9.46	9.46	0.21%	64,585,700
Nov 27, 2025	9.49	9.54	9.42	9.44	9.44	-0.63%	55,971,540
Nov 26, 2025	9.58	9.60	9.47	9.50	9.50	-0.73%	57,527,520
Nov 25, 2025	9.50	9.65	9.50	9.57	9.57	0.63%	63,128,350
Nov 24, 2025	9.56	9.59	9.31	9.51	9.51	-0.52%	92,859,404
Nov 21, 2025	9.88	9.93	9.55	9.56	9.56	-3.82%	106,544,600
Nov 20, 2025	9.95	10.02	9.91	9.94	9.94	-0.10%	58,259,350
Nov 19, 2025	10.06	10.09	9.91	9.95	9.95	-1.68%	78,853,350
Nov 18, 2025	10.01	10.15	9.97	10.12	10.12	0.60%	110,381,900
Nov 17, 2025	9.97	10.10	9.96	10.06	10.06	1.41%	94,714,140
Nov 14, 2025	9.96	10.03	9.91	9.92	9.92	-0.60%	67,257,440
Nov 13, 2025	9.96	9.98	9.91	9.98	9.98	0.20%	64,909,540
Nov 12, 2025	10.02	10.03	9.90	9.96	9.96	-0.80%	87,486,790
Nov 11, 2025	10.16	10.18	10.01	10.04	10.04	-1.08%	82,879,000
Nov 10, 2025	10.09	10.18	10.05	10.15	10.15	0.79%	78,802,480
Nov 7, 2025	10.10	10.13	10.04	10.07	10.07	-0.69%	67,932,190
Nov 6, 2025	10.18	10.20	10.11	10.14	10.14	-0.10%	68,802,170
Nov 5, 2025	10.07	10.19	10.03	10.15	10.15	-0.20%	63,406,550
Nov 4, 2025	10.28	10.31	10.11	10.17	10.17	-1.55%	89,774,050
Nov 3, 2025	10.18	10.36	10.12	10.33	10.33	1.47%	117,958,200
Oct 31, 2025	10.09	10.24	10.07	10.18	10.18	0.99%	85,458,440
Oct 30, 2025	10.25	10.26	10.07	10.08	10.08	-1.66%	93,276,370
Oct 29, 2025	10.23	10.26	10.16	10.25	10.25	0.29%	77,966,900
Oct 28, 2025	10.31	10.33	10.18	10.22	10.22	-1.64%	119,822,100
Oct 27, 2025	10.25	10.43	10.18	10.39	10.39	3.28%	224,958,500
Oct 24, 2025	10.05	10.09	10.02	10.06	10.06	0.20%	71,270,740
Oct 23, 2025	9.98	10.05	9.92	10.04	10.04	0.20%	64,674,000
Oct 22, 2025	10.05	10.12	9.98	10.02	10.02	-1.47%	88,612,810
Oct 21, 2025	9.94	10.36	9.86	10.17	10.17	2.42%	150,076,700
Oct 20, 2025	10.00	10.03	9.92	9.93	9.93	0.10%	72,206,360
Oct 17, 2025	10.12	10.16	9.92	9.92	9.92	-3.22%	133,876,100
Oct 16, 2025	10.10	10.40	9.93	10.25	10.25	1.49%	190,849,300
Oct 15, 2025	10.06	10.10	9.93	10.10	10.10	0.80%	87,241,420
Oct 14, 2025	10.26	10.33	10.00	10.02	10.02	-2.15%	133,030,500
Oct 13, 2025	9.96	10.27	9.89	10.24	10.24	-1.35%	125,179,700
Oct 10, 2025	10.60	10.61	10.35	10.38	10.38	-2.81%	150,690,600
Oct 9, 2025	10.48	10.88	10.47	10.68	10.68	2.01%	161,012,100
Sep 30, 2025	10.49	10.69	10.44	10.47	10.47	0.29%	102,528,800
Sep 29, 2025	10.47	10.53	10.27	10.44	10.44	-0.29%	123,164,100
Sep 26, 2025	10.75	10.82	10.47	10.47	10.47	-3.41%	142,323,900
Sep 25, 2025	10.82	11.06	10.79	10.84	10.84	-0.37%	155,821,700
Sep 24, 2025	10.61	10.90	10.54	10.88	10.88	1.49%	173,983,400
Sep 23, 2025	11.11	11.11	10.48	10.72	10.72	-3.60%	225,021,400
Sep 22, 2025	11.07	11.15	11.01	11.12	11.12	0.82%	153,337,300
Sep 19, 2025	11.30	11.38	11.00	11.03	11.03	-2.13%	226,682,400