SHA:603139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	23.13	23.35	22.66	22.93	22.93	-0.30%	2,072,238
Feb 2, 2026	23.69	23.75	22.96	23.00	23.00	-1.96%	2,839,180
Jan 30, 2026	24.04	24.30	23.10	23.46	23.46	-2.25%	3,776,000
Jan 29, 2026	23.98	24.50	23.68	24.00	24.00	0.13%	3,337,590
Jan 28, 2026	24.43	25.53	23.40	23.97	23.97	-0.50%	4,962,900
Jan 27, 2026	23.80	24.16	23.09	24.09	24.09	1.82%	5,336,878
Jan 26, 2026	22.36	24.18	22.36	23.66	23.66	5.39%	9,813,898
Jan 23, 2026	22.25	22.64	22.07	22.45	22.45	0.99%	2,117,800
Jan 22, 2026	21.70	22.50	21.50	22.23	22.23	2.44%	2,624,659
Jan 21, 2026	21.31	21.89	21.10	21.70	21.70	1.40%	2,872,100
Jan 20, 2026	21.70	21.78	21.27	21.40	21.40	-1.34%	1,360,000
Jan 19, 2026	21.29	21.75	21.14	21.69	21.69	1.36%	1,878,800
Jan 16, 2026	21.22	21.59	20.91	21.40	21.40	0.80%	2,387,900
Jan 15, 2026	20.80	21.28	20.66	21.23	21.23	1.34%	2,096,300
Jan 14, 2026	21.31	21.39	20.67	20.95	20.95	-1.69%	2,411,700
Jan 13, 2026	21.18	21.49	21.03	21.31	21.31	0.61%	2,439,500
Jan 12, 2026	21.00	21.45	20.54	21.18	21.18	1.92%	3,450,100
Jan 9, 2026	20.86	20.99	20.53	20.78	20.78	-0.19%	2,143,000
Jan 8, 2026	20.69	20.99	20.45	20.82	20.82	0.68%	1,485,900
Jan 7, 2026	21.05	21.50	20.60	20.68	20.68	-2.18%	1,543,400
Jan 6, 2026	21.50	21.58	21.04	21.14	21.14	0.81%	1,909,600
Jan 5, 2026	20.47	21.20	20.26	20.97	20.97	2.44%	1,642,050
Dec 31, 2025	20.41	20.73	20.01	20.47	20.47	0.99%	1,775,700
Dec 30, 2025	20.44	20.70	19.91	20.27	20.27	-0.54%	1,250,540
Dec 29, 2025	20.33	20.50	20.10	20.38	20.38	0.20%	1,222,500
Dec 26, 2025	20.90	21.00	20.27	20.34	20.34	-2.21%	1,981,240
Dec 25, 2025	21.11	21.45	20.60	20.80	20.80	-1.28%	1,861,500
Dec 24, 2025	20.72	21.18	20.48	21.07	21.07	1.30%	1,740,600
Dec 23, 2025	21.30	21.30	20.68	20.80	20.80	-0.95%	1,793,000
Dec 22, 2025	21.48	21.49	20.92	21.00	21.00	-2.23%	2,281,564
Dec 19, 2025	21.35	21.61	21.25	21.48	21.48	0.33%	1,486,400
Dec 18, 2025	20.97	21.57	20.88	21.41	21.41	2.10%	1,825,550
Dec 17, 2025	21.55	21.66	20.70	20.97	20.97	-2.92%	2,066,100
Dec 16, 2025	21.95	21.98	21.56	21.60	21.60	-1.82%	980,000
Dec 15, 2025	21.68	22.26	21.60	22.00	22.00	1.01%	1,349,950
Dec 12, 2025	22.09	22.34	21.72	21.78	21.78	-2.02%	2,180,800
Dec 11, 2025	22.39	22.75	22.18	22.23	22.23	-1.02%	1,366,300
Dec 10, 2025	22.78	22.98	22.40	22.46	22.46	-1.14%	1,852,900
Dec 9, 2025	22.33	23.05	22.33	22.72	22.72	1.66%	2,452,391
Dec 8, 2025	21.91	22.51	21.87	22.35	22.35	2.48%	2,027,550
Dec 5, 2025	21.80	21.98	21.53	21.81	21.81	-	992,700
Dec 4, 2025	22.10	22.22	21.53	21.81	21.81	-1.45%	1,303,100
Dec 3, 2025	22.00	22.38	21.93	22.13	22.13	0.23%	1,321,311
Dec 2, 2025	22.20	22.29	21.63	22.08	22.08	0.36%	1,438,700
Dec 1, 2025	21.79	22.45	21.79	22.00	22.00	-0.23%	1,410,100
Nov 28, 2025	22.16	22.20	21.69	22.05	22.05	-0.63%	1,487,550
Nov 27, 2025	21.69	22.29	21.49	22.19	22.19	1.88%	1,607,200
Nov 26, 2025	21.87	22.35	21.66	21.78	21.78	-0.91%	1,989,800
Nov 25, 2025	21.94	22.39	21.55	21.98	21.98	2.61%	2,056,661
Nov 24, 2025	21.48	22.06	21.16	21.42	21.42	-0.14%	2,102,961