SHA:600939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	3.05	3.06	2.97	2.97	2.97	-2.62%	11,614,580
May 13, 2026	3.04	3.10	2.99	3.05	3.05	0.66%	13,894,600
May 12, 2026	3.06	3.07	3.02	3.03	3.03	-0.98%	9,850,782
May 11, 2026	3.09	3.11	3.04	3.06	3.06	-0.97%	16,374,760
May 8, 2026	3.05	3.09	3.04	3.09	3.09	1.31%	12,333,160
May 7, 2026	3.08	3.13	3.04	3.05	3.05	-1.29%	17,894,320
May 6, 2026	3.06	3.13	3.02	3.09	3.09	1.31%	26,396,670
Apr 30, 2026	2.98	3.08	2.97	3.05	3.05	2.69%	26,027,570
Apr 29, 2026	2.86	2.99	2.84	2.97	2.97	3.48%	20,102,640
Apr 28, 2026	2.82	2.91	2.82	2.87	2.87	1.41%	13,507,360
Apr 27, 2026	2.82	2.86	2.76	2.83	2.83	0.35%	10,392,100
Apr 24, 2026	2.84	2.84	2.78	2.82	2.82	-1.05%	10,020,610
Apr 23, 2026	2.85	2.87	2.82	2.85	2.85	-0.35%	8,791,121
Apr 22, 2026	2.86	2.87	2.84	2.86	2.86	-0.69%	6,041,600
Apr 21, 2026	2.88	2.90	2.84	2.88	2.88	0.35%	7,298,600
Apr 20, 2026	2.89	2.90	2.86	2.87	2.87	-0.35%	6,855,500
Apr 17, 2026	2.92	2.92	2.87	2.88	2.88	-1.03%	8,682,770
Apr 16, 2026	2.90	2.93	2.89	2.91	2.91	0.34%	8,058,909
Apr 15, 2026	2.95	2.95	2.90	2.90	2.90	-1.69%	8,767,209
Apr 14, 2026	2.93	2.96	2.91	2.95	2.95	0.68%	9,186,950
Apr 13, 2026	2.91	2.94	2.89	2.93	2.93	-	7,830,739
Apr 10, 2026	2.93	2.98	2.92	2.93	2.93	-	8,851,340
Apr 9, 2026	3.00	3.00	2.91	2.93	2.93	-2.98%	15,768,180
Apr 8, 2026	3.00	3.02	2.97	3.02	3.02	2.03%	15,730,940
Apr 7, 2026	2.91	2.97	2.87	2.96	2.96	1.72%	12,840,300
Apr 3, 2026	3.04	3.04	2.91	2.91	2.91	-4.28%	17,653,500
Apr 2, 2026	3.06	3.13	3.01	3.04	3.04	-1.94%	22,185,690
Apr 1, 2026	3.12	3.26	3.07	3.10	3.10	-0.32%	33,169,180
Mar 31, 2026	3.04	3.15	3.04	3.11	3.11	1.63%	19,296,600
Mar 30, 2026	3.03	3.09	2.96	3.06	3.06	0.66%	13,900,370
Mar 27, 2026	2.97	3.05	2.97	3.04	3.04	1.00%	12,404,830
Mar 26, 2026	3.09	3.10	3.00	3.01	3.01	-2.27%	12,753,400
Mar 25, 2026	2.97	3.09	2.95	3.08	3.08	4.05%	19,393,580
Mar 24, 2026	2.88	2.96	2.81	2.96	2.96	4.59%	19,176,400
Mar 23, 2026	2.94	2.95	2.82	2.83	2.83	-5.98%	20,765,670
Mar 20, 2026	3.08	3.11	3.00	3.01	3.01	-2.59%	19,062,830
Mar 19, 2026	3.12	3.18	3.06	3.09	3.09	-1.90%	22,903,100
Mar 18, 2026	3.22	3.23	3.12	3.15	3.15	-2.17%	22,710,800
Mar 17, 2026	3.20	3.29	3.19	3.22	3.22	0.63%	18,594,500
Mar 16, 2026	3.29	3.32	3.17	3.20	3.20	-3.03%	28,237,500
Mar 13, 2026	3.27	3.32	3.25	3.30	3.30	0.92%	29,828,300
Mar 12, 2026	3.27	3.29	3.24	3.27	3.27	-0.61%	16,848,900
Mar 11, 2026	3.26	3.29	3.23	3.29	3.29	0.92%	19,368,570
Mar 10, 2026	3.23	3.28	3.22	3.26	3.26	0.93%	16,057,160