SHA:600839 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	6.91	6.99	6.88	6.98	6.98	0.14%	51,038,340
Aug 28, 2026	6.98	7.02	6.96	6.97	6.97	-0.71%	49,194,610
Aug 27, 2026	6.93	7.08	6.91	7.02	7.02	0.57%	68,148,539
Aug 26, 2026	6.94	7.06	6.90	6.98	6.98	0.87%	53,932,321
Aug 25, 2026	6.78	6.92	6.77	6.92	6.92	1.32%	42,606,415
Aug 24, 2026	6.85	6.90	6.81	6.83	6.83	-	41,197,274
Aug 21, 2026	6.90	6.90	6.77	6.83	6.83	-1.87%	57,444,970
Aug 20, 2026	6.87	7.07	6.87	6.96	6.96	1.46%	73,233,123
Aug 19, 2026	7.00	7.03	6.86	6.86	6.86	-3.52%	74,278,408
Aug 18, 2026	7.14	7.19	7.00	7.11	7.11	-0.84%	97,309,008
Aug 17, 2026	7.18	7.29	7.11	7.17	7.17	-1.51%	113,707,399
Aug 14, 2026	6.97	7.45	6.90	7.28	7.28	3.26%	175,974,893
Aug 13, 2026	6.87	7.26	6.85	7.05	7.05	2.77%	167,294,100
Aug 12, 2026	6.81	6.87	6.81	6.86	6.86	0.29%	43,545,000
Aug 11, 2026	6.90	6.94	6.83	6.84	6.84	-1.44%	47,997,031
Aug 10, 2026	6.84	7.03	6.77	6.94	6.94	1.31%	68,608,810
Aug 7, 2026	6.94	6.95	6.77	6.85	6.85	-1.01%	72,560,264
Aug 6, 2026	7.02	7.13	6.91	6.98	6.92	-0.99%	82,541,857
Aug 5, 2026	6.99	7.07	6.97	7.05	6.99	0.43%	92,602,721
Aug 4, 2026	6.96	7.04	6.95	7.02	6.96	0.72%	79,608,068
Aug 3, 2026	6.90	6.99	6.88	6.97	6.91	0.43%	59,761,119
Jul 31, 2026	6.76	6.94	6.76	6.94	6.88	3.58%	99,828,144
Jul 30, 2026	6.73	6.83	6.67	6.70	6.64	-1.33%	64,108,030
Jul 29, 2026	6.69	6.80	6.61	6.79	6.73	1.95%	73,040,765
Jul 28, 2026	6.64	6.75	6.63	6.66	6.60	-1.04%	44,052,394
Jul 27, 2026	6.53	6.74	6.51	6.73	6.67	1.97%	61,805,177
Jul 24, 2026	6.84	6.88	6.60	6.60	6.54	-4.90%	100,989,322
Jul 23, 2026	6.87	6.97	6.81	6.94	6.88	0.29%	81,764,862
Jul 22, 2026	6.92	7.10	6.78	6.92	6.86	-1.00%	123,752,569
Jul 21, 2026	6.94	7.04	6.76	6.99	6.93	0.29%	115,031,975
Jul 20, 2026	6.78	7.07	6.75	6.97	6.91	1.16%	122,996,816
Jul 17, 2026	7.21	7.28	6.85	6.89	6.83	-5.75%	165,060,761
Jul 16, 2026	7.36	7.59	7.28	7.31	7.25	-1.75%	204,639,388
Jul 15, 2026	7.20	7.45	7.08	7.44	7.38	4.06%	233,572,711
Jul 14, 2026	7.20	7.29	6.96	7.15	7.09	-3.12%	263,069,240
Jul 13, 2026	6.87	7.51	6.84	7.38	7.32	8.05%	351,858,993
Jul 10, 2026	6.60	6.99	6.51	6.83	6.77	3.48%	135,867,005
Jul 9, 2026	6.63	6.65	6.43	6.60	6.54	-1.49%	82,155,298
Jul 8, 2026	6.58	6.75	6.57	6.70	6.64	2.60%	84,520,146
Jul 7, 2026	6.70	6.79	6.47	6.53	6.47	-2.83%	55,705,507
Jul 6, 2026	6.84	6.92	6.70	6.72	6.66	-1.90%	60,162,018
Jul 3, 2026	6.96	6.99	6.78	6.85	6.79	-1.44%	77,249,771
Jul 2, 2026	7.01	7.15	6.91	6.95	6.89	-0.71%	101,468,933
Jul 1, 2026	6.98	7.24	6.93	7.00	6.94	0.29%	109,798,312
Jun 30, 2026	6.57	7.13	6.49	6.98	6.92	5.60%	150,087,336
Jun 29, 2026	6.36	6.88	6.22	6.61	6.55	3.93%	121,216,490
Jun 26, 2026	6.65	6.70	6.36	6.36	6.31	-5.36%	88,619,423
Jun 25, 2026	6.68	6.84	6.64	6.72	6.66	0.60%	67,388,914
Jun 24, 2026	6.72	6.77	6.52	6.68	6.62	-1.76%	70,989,938
Jun 23, 2026	6.85	6.99	6.78	6.80	6.74	-1.31%	59,612,803