SHA:600939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.51	2.53	2.44	2.45	2.45	-2.78%	6,607,433
Jul 23, 2026	2.45	2.54	2.45	2.52	2.52	2.02%	8,250,844
Jul 22, 2026	2.45	2.51	2.42	2.47	2.47	0.41%	8,009,836
Jul 21, 2026	2.53	2.53	2.45	2.46	2.46	-2.77%	12,871,300
Jul 20, 2026	2.57	2.60	2.50	2.53	2.53	-1.56%	18,027,999
Jul 17, 2026	2.62	2.66	2.55	2.57	2.57	-1.91%	11,057,000
Jul 16, 2026	2.64	2.66	2.58	2.62	2.62	-0.38%	8,599,745
Jul 15, 2026	2.60	2.69	2.56	2.63	2.63	0.77%	11,382,600
Jul 14, 2026	2.53	2.63	2.50	2.61	2.61	3.16%	11,470,800
Jul 13, 2026	2.55	2.61	2.51	2.53	2.53	-0.78%	15,625,100
Jul 10, 2026	2.45	2.59	2.41	2.55	2.55	4.08%	15,057,298
Jul 9, 2026	2.43	2.49	2.40	2.45	2.45	0.41%	9,029,700
Jul 8, 2026	2.43	2.47	2.40	2.44	2.44	0.83%	8,542,500
Jul 7, 2026	2.48	2.48	2.38	2.42	2.42	-1.63%	8,200,079
Jul 6, 2026	2.45	2.48	2.44	2.46	2.46	0.41%	7,383,345
Jul 3, 2026	2.41	2.46	2.39	2.45	2.45	1.66%	8,565,200
Jul 2, 2026	2.40	2.49	2.38	2.41	2.41	-	13,552,445
Jul 1, 2026	2.34	2.44	2.34	2.41	2.41	2.55%	10,694,300
Jun 30, 2026	2.34	2.38	2.31	2.35	2.35	-0.42%	7,797,604
Jun 29, 2026	2.35	2.38	2.27	2.36	2.36	0.43%	10,445,300
Jun 26, 2026	2.40	2.41	2.35	2.35	2.35	-2.49%	10,614,282
Jun 25, 2026	2.43	2.44	2.37	2.41	2.41	-0.82%	9,304,865
Jun 24, 2026	2.52	2.53	2.41	2.43	2.43	-3.95%	12,060,645
Jun 23, 2026	2.47	2.61	2.46	2.53	2.53	1.61%	12,119,518
Jun 22, 2026	2.48	2.50	2.39	2.49	2.49	-0.80%	13,089,775
Jun 18, 2026	2.51	2.55	2.48	2.51	2.51	-1.18%	10,150,600
Jun 17, 2026	2.55	2.57	2.49	2.54	2.54	-0.78%	13,232,000
Jun 16, 2026	2.62	2.62	2.54	2.56	2.56	-2.29%	16,388,000
Jun 15, 2026	2.69	2.77	2.60	2.62	2.62	-2.96%	19,385,000
Jun 12, 2026	2.70	2.73	2.62	2.70	2.70	0.75%	11,634,310
Jun 11, 2026	2.68	2.70	2.64	2.68	2.68	-0.74%	11,218,800
Jun 10, 2026	2.66	2.76	2.64	2.70	2.70	-2.88%	20,509,040
Jun 9, 2026	3.07	3.12	2.73	2.78	2.78	-8.25%	49,784,370
Jun 8, 2026	2.88	3.07	2.83	3.03	3.03	3.77%	31,300,380
Jun 5, 2026	2.95	3.05	2.91	2.92	2.92	-1.02%	22,788,600
Jun 4, 2026	3.04	3.07	2.94	2.95	2.95	-3.28%	20,638,720
Jun 3, 2026	2.98	3.08	2.97	3.05	3.05	2.01%	31,000,170
Jun 2, 2026	2.90	3.05	2.89	2.99	2.99	3.46%	29,200,170
Jun 1, 2026	2.78	2.90	2.74	2.89	2.89	3.21%	20,628,550
May 29, 2026	2.78	2.88	2.76	2.80	2.80	1.08%	18,141,700
May 28, 2026	2.72	2.80	2.70	2.77	2.77	1.84%	12,959,100
May 27, 2026	2.74	2.81	2.69	2.72	2.72	-0.37%	13,112,600
May 26, 2026	2.78	2.79	2.70	2.73	2.73	-2.50%	11,860,400
May 25, 2026	2.78	2.81	2.76	2.80	2.80	0.36%	9,762,100
May 22, 2026	2.73	2.80	2.70	2.79	2.79	1.82%	12,288,800
May 21, 2026	2.92	2.93	2.73	2.74	2.74	-5.84%	20,596,900
May 20, 2026	2.96	2.96	2.88	2.91	2.91	-2.02%	13,782,800
May 19, 2026	2.94	2.98	2.91	2.97	2.97	0.68%	11,703,500
May 18, 2026	2.91	2.95	2.88	2.95	2.95	0.68%	9,760,800
May 15, 2026	2.97	2.98	2.91	2.93	2.93	-1.35%	10,673,900