SHA:601939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.61	10.85	10.40	10.85	10.85	-1.09%	209,986,125
Jul 30, 2026	10.61	10.98	10.55	10.97	10.97	3.20%	186,980,900
Jul 29, 2026	10.62	10.73	10.53	10.63	10.63	-0.09%	138,756,183
Jul 28, 2026	10.42	10.68	10.36	10.64	10.64	2.70%	161,170,450
Jul 27, 2026	10.24	10.47	10.19	10.36	10.36	0.97%	105,306,262
Jul 24, 2026	10.24	10.34	10.22	10.26	10.26	0.20%	79,169,520
Jul 23, 2026	10.11	10.25	10.10	10.24	10.24	0.20%	73,572,470
Jul 22, 2026	10.10	10.22	9.96	10.22	10.22	0.29%	124,137,700
Jul 21, 2026	10.38	10.51	10.13	10.19	10.19	-2.39%	150,109,300
Jul 20, 2026	9.98	10.44	9.94	10.44	10.44	2.76%	167,191,500
Jul 17, 2026	9.76	10.20	9.75	10.16	10.16	3.67%	228,503,000
Jul 16, 2026	10.00	10.05	9.74	9.80	9.80	-2.00%	127,222,500
Jul 15, 2026	9.85	10.03	9.80	10.00	10.00	-0.40%	114,477,200
Jul 14, 2026	10.04	10.09	9.91	10.04	10.04	-1.38%	149,395,387
Jul 13, 2026	9.80	10.18	9.72	10.18	10.18	3.59%	200,150,723
Jul 10, 2026	9.84	10.05	9.77	10.03	9.83	1.42%	132,220,831
Jul 9, 2026	9.92	9.97	9.81	9.89	9.69	-1.79%	116,407,256
Jul 8, 2026	9.86	10.12	9.74	10.07	9.87	1.51%	129,029,898
Jul 7, 2026	9.65	9.95	9.63	9.92	9.72	2.59%	102,939,921
Jul 6, 2026	9.42	9.72	9.35	9.67	9.47	1.90%	97,407,538
Jul 3, 2026	9.56	9.64	9.41	9.49	9.30	-1.15%	84,208,120
Jul 2, 2026	9.59	9.74	9.48	9.60	9.41	0.31%	97,722,802
Jul 1, 2026	9.57	9.65	9.53	9.57	9.38	-0.62%	75,234,279
Jun 30, 2026	9.77	9.80	9.45	9.63	9.44	-2.03%	132,668,113
Jun 29, 2026	9.71	9.89	9.59	9.83	9.63	0.51%	100,809,180
Jun 26, 2026	9.81	9.93	9.71	9.78	9.58	-0.31%	101,083,235
Jun 25, 2026	9.79	9.97	9.70	9.81	9.61	-1.11%	109,060,683
Jun 24, 2026	10.09	10.16	9.88	9.92	9.72	-1.49%	116,169,142
Jun 23, 2026	9.94	10.15	9.93	10.07	9.87	1.31%	118,645,536
Jun 22, 2026	9.88	10.06	9.81	9.94	9.74	0.20%	113,698,002
Jun 18, 2026	10.08	10.12	9.86	9.92	9.72	-2.07%	111,530,900
Jun 17, 2026	10.18	10.26	10.06	10.13	9.93	-0.39%	88,952,180
Jun 16, 2026	10.29	10.32	10.11	10.17	9.96	-2.12%	125,048,900
Jun 15, 2026	10.63	10.65	10.28	10.39	10.18	-2.90%	189,263,700
Jun 12, 2026	10.49	10.72	10.40	10.70	10.48	0.94%	117,919,100
Jun 11, 2026	10.50	10.61	10.33	10.60	10.39	1.05%	114,633,400
Jun 10, 2026	10.40	10.70	10.35	10.49	10.28	1.25%	135,311,800
Jun 9, 2026	10.21	10.47	10.20	10.36	10.15	0.29%	121,209,327
Jun 8, 2026	10.27	10.39	10.17	10.33	10.12	1.08%	120,349,949
Jun 5, 2026	10.07	10.34	10.05	10.22	10.01	1.89%	126,275,900
Jun 4, 2026	10.09	10.14	9.99	10.03	9.83	-0.30%	66,230,910
Jun 3, 2026	10.14	10.17	9.88	10.06	9.86	-1.18%	103,826,100
Jun 2, 2026	10.06	10.31	10.06	10.18	9.97	0.99%	101,839,300
Jun 1, 2026	10.04	10.12	9.96	10.08	9.88	1.20%	104,939,500
May 29, 2026	10.01	10.21	9.90	9.96	9.76	-1.29%	118,845,300
May 28, 2026	10.20	10.29	10.01	10.09	9.89	-1.27%	85,350,040
May 27, 2026	10.23	10.45	10.20	10.22	10.01	-0.87%	137,181,700
May 26, 2026	10.11	10.36	10.08	10.31	10.10	1.68%	128,906,900
May 25, 2026	9.99	10.19	9.99	10.14	9.93	0.40%	82,406,840
May 22, 2026	10.05	10.13	9.86	10.10	9.90	0.50%	123,557,000