SHA:601939 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.84	10.05	9.77	10.03	10.03	1.42%	132,220,831
Jul 9, 2026	9.92	9.97	9.81	9.89	9.89	-1.79%	116,407,256
Jul 8, 2026	9.86	10.12	9.74	10.07	10.07	1.51%	129,029,898
Jul 7, 2026	9.65	9.95	9.63	9.92	9.92	2.59%	102,939,921
Jul 6, 2026	9.42	9.72	9.35	9.67	9.67	1.90%	97,407,538
Jul 3, 2026	9.56	9.64	9.41	9.49	9.49	-1.15%	84,208,120
Jul 2, 2026	9.59	9.74	9.48	9.60	9.60	0.31%	97,722,800
Jul 1, 2026	9.57	9.65	9.53	9.57	9.57	-0.62%	75,234,270
Jun 30, 2026	9.77	9.80	9.45	9.63	9.63	-2.03%	132,668,100
Jun 29, 2026	9.71	9.89	9.59	9.83	9.83	0.51%	100,809,100
Jun 26, 2026	9.81	9.93	9.71	9.78	9.78	-0.31%	101,083,200
Jun 25, 2026	9.79	9.97	9.70	9.81	9.81	-1.11%	109,060,683
Jun 24, 2026	10.09	10.16	9.88	9.92	9.92	-1.49%	116,169,142
Jun 23, 2026	9.94	10.15	9.93	10.07	10.07	1.31%	118,645,500
Jun 22, 2026	9.88	10.06	9.81	9.94	9.94	0.20%	113,698,002
Jun 18, 2026	10.08	10.12	9.86	9.92	9.92	-2.07%	111,530,900
Jun 17, 2026	10.18	10.26	10.06	10.13	10.13	-0.39%	88,952,180
Jun 16, 2026	10.29	10.32	10.11	10.17	10.17	-2.12%	125,048,900
Jun 15, 2026	10.63	10.65	10.28	10.39	10.39	-2.90%	189,263,700
Jun 12, 2026	10.49	10.72	10.40	10.70	10.70	0.94%	117,919,100
Jun 11, 2026	10.50	10.61	10.33	10.60	10.60	1.05%	114,633,400
Jun 10, 2026	10.40	10.70	10.35	10.49	10.49	1.25%	135,311,800
Jun 9, 2026	10.21	10.47	10.20	10.36	10.36	0.29%	121,209,327
Jun 8, 2026	10.27	10.39	10.17	10.33	10.33	1.08%	120,349,900
Jun 5, 2026	10.07	10.34	10.05	10.22	10.22	1.89%	126,275,900
Jun 4, 2026	10.09	10.14	9.99	10.03	10.03	-0.30%	66,230,910
Jun 3, 2026	10.14	10.17	9.88	10.06	10.06	-1.18%	103,826,100
Jun 2, 2026	10.06	10.31	10.06	10.18	10.18	0.99%	101,839,300
Jun 1, 2026	10.04	10.12	9.96	10.08	10.08	1.20%	104,939,527
May 29, 2026	10.01	10.21	9.90	9.96	9.96	-1.29%	118,845,363
May 28, 2026	10.20	10.29	10.01	10.09	10.09	-1.27%	85,350,040
May 27, 2026	10.23	10.45	10.20	10.22	10.22	-0.87%	137,181,700
May 26, 2026	10.11	10.36	10.08	10.31	10.31	1.68%	128,906,900
May 25, 2026	9.99	10.19	9.99	10.14	10.14	0.40%	82,406,840
May 22, 2026	10.05	10.13	9.86	10.10	10.10	0.50%	123,557,000
May 21, 2026	9.80	10.12	9.76	10.05	10.05	2.03%	158,744,900
May 20, 2026	9.93	9.99	9.85	9.85	9.85	-0.81%	76,165,260
May 19, 2026	9.78	9.94	9.78	9.93	9.93	1.74%	84,266,170
May 18, 2026	9.74	9.82	9.70	9.76	9.76	-0.61%	68,194,620
May 15, 2026	9.76	9.88	9.61	9.82	9.82	0.82%	108,037,300
May 14, 2026	9.60	9.80	9.56	9.74	9.74	1.35%	94,185,970
May 13, 2026	9.62	9.72	9.56	9.61	9.61	-0.21%	70,895,890
May 12, 2026	9.58	9.72	9.55	9.63	9.63	0.31%	62,217,840
May 11, 2026	9.66	9.67	9.49	9.60	9.60	-0.93%	107,481,000
May 8, 2026	9.72	9.77	9.63	9.69	9.69	-0.21%	52,199,490
May 7, 2026	9.75	9.84	9.70	9.71	9.71	-0.92%	65,126,220
May 6, 2026	9.94	9.94	9.71	9.80	9.80	-1.51%	97,785,030
Apr 30, 2026	9.80	10.00	9.79	9.95	9.95	1.43%	156,844,295
Apr 29, 2026	9.79	9.89	9.66	9.81	9.81	0.10%	132,938,028
Apr 28, 2026	9.66	9.81	9.62	9.80	9.80	1.24%	79,302,351