SHA:600939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	2.73	2.75	2.71	2.73	2.73	-	7,235,000
Nov 10, 2026	2.70	2.75	2.68	2.73	2.73	1.87%	7,251,220
Nov 9, 2026	2.72	2.74	2.67	2.68	2.68	-1.11%	7,886,300
Nov 6, 2026	2.70	2.76	2.68	2.71	2.71	-1.09%	9,344,460
Nov 5, 2026	2.72	2.77	2.71	2.74	2.74	0.74%	10,255,499
Nov 4, 2026	2.74	2.75	2.69	2.72	2.72	-	11,290,800
Nov 3, 2026	2.70	2.78	2.69	2.72	2.72	0.37%	9,895,800
Nov 2, 2026	2.59	2.72	2.58	2.71	2.71	4.23%	12,893,100
Oct 30, 2026	2.64	2.69	2.59	2.60	2.60	-2.62%	12,837,777
Oct 29, 2026	2.71	2.75	2.65	2.67	2.67	-2.55%	10,060,900
Oct 28, 2026	2.70	2.75	2.64	2.74	2.74	1.86%	15,175,403
Oct 27, 2026	2.71	2.77	2.67	2.69	2.69	-0.74%	15,632,950
Oct 26, 2026	2.74	2.80	2.69	2.71	2.71	-1.81%	14,286,100
Oct 23, 2026	2.69	2.77	2.61	2.76	2.76	1.10%	30,983,203
Oct 22, 2026	2.69	2.96	2.68	2.73	2.73	1.11%	58,325,976
Oct 21, 2026	2.54	2.72	2.51	2.70	2.70	7.14%	27,867,500
Oct 20, 2026	2.49	2.53	2.47	2.52	2.52	1.20%	12,314,185
Oct 19, 2026	2.53	2.55	2.47	2.49	2.49	-1.97%	12,144,000
Oct 16, 2026	2.52	2.60	2.52	2.54	2.54	1.20%	12,429,800
Oct 15, 2026	2.58	2.59	2.50	2.51	2.51	-3.83%	14,462,075
Oct 14, 2026	2.64	2.66	2.59	2.61	2.61	-1.14%	10,715,400
Oct 13, 2026	2.61	2.66	2.56	2.64	2.64	0.76%	11,496,900
Oct 12, 2026	2.67	2.69	2.61	2.62	2.62	-1.50%	8,763,200
Oct 9, 2026	2.63	2.69	2.61	2.66	2.66	0.76%	9,437,900
Oct 8, 2026	2.69	2.71	2.62	2.64	2.64	-1.86%	12,822,800
Sep 30, 2026	2.67	2.70	2.59	2.69	2.69	1.51%	15,760,500
Sep 29, 2026	2.58	2.68	2.58	2.65	2.65	2.71%	14,723,200
Sep 28, 2026	2.62	2.63	2.57	2.58	2.58	-0.77%	8,197,200
Sep 24, 2026	2.61	2.64	2.58	2.60	2.60	-0.38%	14,140,800
Sep 23, 2026	2.64	2.70	2.60	2.61	2.61	-0.76%	16,102,800
Sep 22, 2026	2.71	2.72	2.59	2.63	2.63	-2.23%	17,238,052
Sep 21, 2026	2.64	2.71	2.61	2.69	2.69	2.67%	12,673,752
Sep 18, 2026	2.64	2.67	2.60	2.62	2.62	-	10,374,552
Sep 17, 2026	2.60	2.64	2.56	2.62	2.62	0.77%	10,333,900
Sep 16, 2026	2.58	2.63	2.56	2.60	2.60	-	10,792,345
Sep 15, 2026	2.69	2.70	2.59	2.60	2.60	-2.99%	11,304,599
Sep 14, 2026	2.68	2.71	2.66	2.68	2.68	-0.37%	11,714,599
Sep 11, 2026	2.74	2.76	2.67	2.69	2.69	-2.54%	13,988,199
Sep 10, 2026	2.72	2.78	2.70	2.76	2.76	1.10%	11,422,000
Sep 9, 2026	2.75	2.76	2.70	2.73	2.73	-0.73%	8,772,500
Sep 8, 2026	2.69	2.77	2.68	2.75	2.75	2.23%	14,548,000
Sep 7, 2026	2.72	2.72	2.66	2.69	2.69	-0.37%	9,584,267
Sep 4, 2026	2.68	2.74	2.66	2.70	2.70	1.12%	13,617,100
Sep 3, 2026	2.66	2.70	2.65	2.67	2.67	0.38%	11,077,300
Sep 2, 2026	2.69	2.71	2.63	2.66	2.66	-1.48%	14,063,700
Sep 1, 2026	2.65	2.75	2.63	2.70	2.70	2.66%	18,578,299
Aug 31, 2026	2.63	2.71	2.62	2.63	2.63	-0.38%	17,989,900
Aug 28, 2026	2.60	2.66	2.59	2.64	2.64	1.15%	12,665,436
Aug 27, 2026	2.67	2.67	2.57	2.61	2.61	-2.25%	15,393,700
Aug 26, 2026	2.65	2.71	2.65	2.67	2.67	0.75%	8,055,600