SHA:601939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	10.47	10.69	10.45	10.66	10.66	1.23%	108,572,772
Aug 21, 2026	10.56	10.64	10.43	10.53	10.53	-0.47%	96,020,667
Aug 20, 2026	10.45	10.59	10.41	10.58	10.58	0.28%	114,683,841
Aug 19, 2026	10.48	10.62	10.42	10.55	10.55	1.15%	168,388,203
Aug 18, 2026	10.31	10.46	10.30	10.43	10.43	1.26%	122,953,427
Aug 17, 2026	10.21	10.33	10.19	10.30	10.30	0.59%	105,728,987
Aug 14, 2026	10.23	10.35	10.23	10.24	10.24	-0.58%	105,153,925
Aug 13, 2026	10.17	10.33	10.13	10.30	10.30	0.59%	138,248,831
Aug 12, 2026	10.20	10.29	10.14	10.24	10.24	0.10%	102,289,572
Aug 11, 2026	10.11	10.27	10.10	10.23	10.23	0.99%	143,004,894
Aug 10, 2026	9.98	10.20	9.97	10.13	10.13	0.60%	145,343,829
Aug 7, 2026	10.03	10.15	9.95	10.07	10.07	-0.40%	155,855,538
Aug 6, 2026	10.00	10.12	9.87	10.11	10.11	1.51%	202,971,456
Aug 5, 2026	10.09	10.11	9.85	9.96	9.96	-1.39%	201,790,160
Aug 4, 2026	10.30	10.34	10.07	10.10	10.10	-3.35%	222,093,459
Aug 3, 2026	10.68	10.74	10.26	10.45	10.45	-3.69%	266,014,408
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%	186,980,940
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%	79,169,522
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%	124,137,713