SHA:603139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	29.42	29.68	28.46	28.50	28.50	-2.23%	1,493,186
Nov 12, 2026	29.60	29.95	29.02	29.15	29.15	-1.69%	1,215,400
Nov 11, 2026	28.61	29.71	28.52	29.65	29.65	3.20%	1,538,400
Nov 10, 2026	29.18	29.47	28.65	28.73	28.73	-0.10%	1,010,800
Nov 9, 2026	29.48	29.48	28.76	28.76	28.76	-1.37%	1,184,536
Nov 6, 2026	28.81	29.87	28.01	29.16	29.16	-1.62%	2,032,400
Nov 5, 2026	28.69	30.18	28.45	29.64	29.64	3.96%	1,820,600
Nov 4, 2026	27.52	28.65	26.91	28.51	28.51	3.30%	1,972,700
Nov 3, 2026	28.78	28.98	27.34	27.60	27.60	-4.27%	1,537,600
Nov 2, 2026	28.45	28.96	27.80	28.83	28.83	1.34%	2,242,800
Oct 30, 2026	29.62	29.95	28.25	28.45	28.45	-4.88%	2,135,200
Oct 29, 2026	31.75	32.15	29.50	29.91	29.91	-5.85%	2,121,800
Oct 28, 2026	31.74	31.97	31.00	31.77	31.77	1.44%	1,058,100
Oct 27, 2026	33.19	33.39	31.19	31.32	31.32	-5.03%	864,700
Oct 26, 2026	32.50	33.37	32.01	32.98	32.98	1.13%	977,000
Oct 23, 2026	32.01	32.64	30.53	32.61	32.61	0.93%	1,631,073
Oct 22, 2026	33.88	34.33	32.30	32.31	32.31	-4.69%	1,446,600
Oct 21, 2026	33.87	34.65	33.71	33.90	33.90	0.89%	1,397,100
Oct 20, 2026	33.50	33.95	33.04	33.60	33.60	0.42%	1,248,700
Oct 19, 2026	33.99	34.44	32.61	33.46	33.46	-2.59%	1,979,900
Oct 16, 2026	34.17	34.76	33.58	34.35	34.35	1.45%	1,932,998
Oct 15, 2026	33.01	34.46	32.50	33.86	33.86	-0.03%	2,587,800
Oct 14, 2026	34.81	35.80	33.80	33.87	33.87	-2.36%	2,465,100
Oct 13, 2026	34.67	35.05	32.82	34.69	34.69	0.06%	2,202,400
Oct 12, 2026	34.01	35.22	32.71	34.67	34.67	1.94%	2,895,375
Oct 9, 2026	34.45	34.45	32.32	34.01	34.01	-1.28%	2,034,600
Oct 8, 2026	34.36	35.26	34.19	34.45	34.45	0.79%	1,402,400
Sep 30, 2026	35.23	35.31	34.05	34.18	34.18	-2.18%	1,237,800
Sep 29, 2026	35.02	35.45	34.71	34.94	34.94	-0.23%	1,513,200
Sep 28, 2026	36.22	36.67	34.89	35.02	35.02	-3.53%	1,943,601
Sep 24, 2026	36.31	37.52	36.08	36.30	36.30	-0.74%	2,366,650
Sep 23, 2026	36.83	37.95	36.50	36.57	36.57	0.08%	2,508,800
Sep 22, 2026	38.31	38.50	36.50	36.54	36.54	-4.60%	4,616,800
Sep 21, 2026	37.93	40.88	37.93	38.30	38.30	0.98%	5,700,788
Sep 18, 2026	37.77	38.77	36.73	37.93	37.93	-3.02%	7,204,047
Sep 17, 2026	44.32	44.32	38.08	39.11	39.11	-2.93%	13,511,740
Sep 16, 2026	38.86	40.49	37.95	40.29	40.29	2.89%	3,380,100
Sep 15, 2026	40.27	40.57	39.06	39.16	39.16	-3.71%	3,145,200
Sep 14, 2026	39.20	41.39	38.80	40.67	40.67	3.94%	5,017,962
Sep 11, 2026	38.90	39.49	37.08	39.13	39.13	0.44%	3,165,469
Sep 10, 2026	39.00	39.68	38.61	38.96	38.96	-0.10%	2,060,900
Sep 9, 2026	37.39	39.46	37.39	39.00	39.00	3.97%	3,693,450
Sep 8, 2026	37.32	38.10	37.01	37.51	37.51	0.46%	2,368,900
Sep 7, 2026	36.56	37.50	36.40	37.34	37.34	2.13%	2,261,000
Sep 4, 2026	36.90	37.50	36.20	36.56	36.56	-0.41%	1,707,800
Sep 3, 2026	37.01	38.08	36.70	36.71	36.71	-1.02%	2,433,100
Sep 2, 2026	36.05	38.75	35.98	37.09	37.09	2.57%	4,577,700
Sep 1, 2026	39.00	39.00	36.03	36.16	36.16	-5.07%	6,183,800
Aug 31, 2026	34.31	38.09	34.01	38.09	38.09	9.99%	6,046,187
Aug 28, 2026	35.56	35.60	34.62	34.63	34.63	-2.26%	1,338,500