SHA:601939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	12.02	12.11	11.97	12.03	12.03	-0.91%	92,447,034
Nov 9, 2026	11.80	12.15	11.75	12.14	12.14	1.93%	112,491,633
Nov 6, 2026	11.71	11.98	11.65	11.91	11.91	2.14%	167,996,869
Nov 5, 2026	11.66	11.76	11.45	11.66	11.66	-0.26%	188,847,243
Nov 4, 2026	11.74	11.86	11.63	11.69	11.69	-1.35%	153,422,381
Nov 3, 2026	12.06	12.16	11.61	11.85	11.85	-1.74%	178,936,695
Nov 2, 2026	11.98	12.26	11.92	12.06	12.06	0.67%	155,690,877
Oct 30, 2026	12.09	12.13	11.85	11.98	11.98	-0.50%	124,458,204
Oct 29, 2026	11.75	12.08	11.73	12.04	12.04	2.29%	112,111,878
Oct 28, 2026	11.73	11.87	11.59	11.77	11.77	-0.08%	139,598,898
Oct 27, 2026	11.51	11.85	11.47	11.78	11.78	1.46%	107,176,945
Oct 26, 2026	11.23	11.64	11.22	11.61	11.61	2.74%	156,757,741
Oct 23, 2026	11.67	11.70	11.24	11.30	11.30	-3.09%	178,208,649
Oct 22, 2026	11.46	11.74	11.36	11.66	11.66	1.48%	152,092,728
Oct 21, 2026	11.48	11.50	11.34	11.49	11.49	-0.09%	86,182,814
Oct 20, 2026	11.53	11.68	11.38	11.50	11.50	-0.61%	101,522,885
Oct 19, 2026	11.40	11.60	11.36	11.57	11.57	1.05%	84,788,740
Oct 16, 2026	11.44	11.58	11.32	11.45	11.45	-	94,495,127
Oct 15, 2026	11.44	11.50	11.30	11.45	11.45	0.44%	109,269,444
Oct 14, 2026	11.40	11.55	11.33	11.40	11.40	0.26%	104,385,604
Oct 13, 2026	11.34	11.44	11.27	11.37	11.37	0.53%	115,681,183
Oct 12, 2026	11.00	11.33	10.99	11.31	11.31	3.01%	145,355,635
Oct 9, 2026	11.14	11.23	10.97	10.98	10.98	-1.52%	126,880,367
Oct 8, 2026	11.05	11.17	11.03	11.15	11.15	0.81%	95,478,161
Sep 30, 2026	11.01	11.12	10.97	11.06	11.06	0.27%	81,212,643
Sep 29, 2026	10.98	11.09	10.88	11.03	11.03	0.27%	97,800,535
Sep 28, 2026	10.99	11.13	10.95	11.00	11.00	0.18%	98,749,644
Sep 24, 2026	10.83	11.07	10.81	10.98	10.98	1.39%	122,231,773
Sep 23, 2026	10.89	10.97	10.76	10.83	10.83	-0.82%	84,684,225
Sep 22, 2026	10.88	10.94	10.78	10.92	10.92	-0.09%	73,135,235
Sep 21, 2026	10.77	10.94	10.70	10.93	10.93	1.11%	89,776,203
Sep 18, 2026	10.84	10.94	10.77	10.81	10.81	-0.92%	94,810,604
Sep 17, 2026	10.81	10.98	10.76	10.91	10.91	0.55%	82,381,373
Sep 16, 2026	10.90	10.96	10.76	10.85	10.85	-0.73%	79,870,288
Sep 15, 2026	11.12	11.13	10.85	10.93	10.93	-1.62%	109,311,131
Sep 14, 2026	11.05	11.21	11.02	11.11	11.11	0.82%	99,634,661
Sep 11, 2026	10.97	11.14	10.86	11.02	11.02	0.64%	116,837,690
Sep 10, 2026	10.86	11.01	10.84	10.95	10.95	1.20%	112,691,158
Sep 9, 2026	10.65	10.84	10.60	10.82	10.82	1.31%	78,734,897
Sep 8, 2026	10.66	10.76	10.55	10.68	10.68	-0.28%	98,475,744
Sep 7, 2026	11.00	11.04	10.66	10.71	10.71	-2.46%	136,632,368
Sep 4, 2026	10.94	11.08	10.90	10.98	10.98	0.27%	74,471,181
Sep 3, 2026	11.09	11.23	10.92	10.95	10.95	-1.71%	120,608,918
Sep 2, 2026	11.10	11.20	11.05	11.14	11.14	0.45%	97,470,798
Sep 1, 2026	10.91	11.11	10.91	11.09	11.09	1.00%	117,991,242
Aug 31, 2026	10.71	10.98	10.70	10.98	10.98	2.71%	149,835,711
Aug 28, 2026	10.54	10.69	10.46	10.69	10.69	1.14%	90,627,745
Aug 27, 2026	10.62	10.66	10.45	10.57	10.57	-0.94%	129,757,878
Aug 26, 2026	10.65	10.72	10.58	10.67	10.67	0.09%	94,311,206
Aug 25, 2026	10.68	10.76	10.60	10.66	10.66	-	126,895,206