SHA:603139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	38.56	40.13	37.50	38.15	38.15	-1.80%	5,071,600
May 20, 2026	38.58	39.08	38.00	38.85	38.85	0.44%	2,910,206
May 19, 2026	39.36	40.00	37.80	38.68	38.68	-1.73%	3,940,852
May 18, 2026	38.48	39.86	38.19	39.36	39.36	2.26%	3,921,800
May 15, 2026	40.00	40.10	37.62	38.49	38.49	-3.41%	5,000,000
May 14, 2026	40.04	40.70	39.26	39.85	39.85	-0.55%	3,743,000
May 13, 2026	39.35	40.88	38.14	40.07	40.07	3.27%	4,826,000
May 12, 2026	38.51	40.99	38.00	38.80	38.80	-1.57%	6,423,600
May 11, 2026	37.58	40.00	37.05	39.42	39.42	4.90%	6,118,300
May 8, 2026	37.16	37.85	36.76	37.58	37.58	1.10%	3,559,200
May 7, 2026	36.98	37.67	36.20	37.17	37.17	0.19%	3,681,500
May 6, 2026	35.95	38.22	35.95	37.10	37.10	2.20%	5,492,400
Apr 30, 2026	36.59	37.20	35.64	36.30	36.30	-1.31%	6,677,906
Apr 29, 2026	33.15	36.78	33.02	36.78	36.78	9.99%	6,797,106
Apr 28, 2026	33.26	34.30	33.08	33.44	33.44	0.15%	3,067,700
Apr 27, 2026	34.53	34.53	32.92	33.39	33.39	-2.94%	5,266,945
Apr 24, 2026	35.53	35.60	34.00	34.40	34.40	-2.55%	5,375,055
Apr 23, 2026	35.88	36.26	34.65	35.30	35.30	-1.31%	5,722,505
Apr 22, 2026	33.68	36.30	33.68	35.77	35.77	5.55%	6,735,000
Apr 21, 2026	33.00	34.22	32.62	33.89	33.89	4.15%	10,232,190
Apr 20, 2026	30.22	33.13	30.22	32.54	32.54	8.03%	9,644,302
Apr 17, 2026	30.84	31.30	30.00	30.12	30.12	-2.84%	5,620,150
Apr 16, 2026	29.44	31.44	28.66	31.00	31.00	4.80%	8,910,802
Apr 15, 2026	28.47	30.07	27.16	29.58	29.58	3.90%	11,637,800
Apr 14, 2026	26.26	28.47	25.98	28.47	28.47	10.01%	6,787,200
Apr 13, 2026	26.51	26.61	25.60	25.88	25.88	-1.75%	1,817,050
Apr 10, 2026	27.10	27.40	26.27	26.34	26.34	-2.84%	2,419,400
Apr 9, 2026	26.82	27.85	25.56	27.11	27.11	0.44%	2,863,490
Apr 8, 2026	27.00	27.29	26.74	26.99	26.99	1.96%	2,967,150
Apr 7, 2026	25.63	26.88	25.39	26.47	26.47	3.32%	3,171,690
Apr 3, 2026	26.20	26.34	25.27	25.62	25.62	-2.03%	2,128,998
Apr 2, 2026	26.68	26.70	25.74	26.15	26.15	-1.17%	1,916,800
Apr 1, 2026	26.70	27.26	26.08	26.46	26.46	0.15%	2,477,301
Mar 31, 2026	26.79	27.45	26.38	26.42	26.42	-1.42%	1,917,790
Mar 30, 2026	27.18	27.18	26.33	26.80	26.80	-1.03%	2,352,300
Mar 27, 2026	27.38	27.62	26.60	27.08	27.08	-0.62%	2,743,500
Mar 26, 2026	28.01	28.18	26.75	27.25	27.25	-1.70%	3,574,400
Mar 25, 2026	26.14	27.95	26.14	27.72	27.72	6.17%	4,869,105
Mar 24, 2026	24.89	26.23	24.20	26.11	26.11	6.88%	4,666,797
Mar 23, 2026	26.01	26.10	24.20	24.43	24.43	-7.32%	4,441,350
Mar 20, 2026	27.68	27.68	26.08	26.36	26.36	-4.04%	3,833,800
Mar 19, 2026	28.38	28.47	27.22	27.47	27.47	-3.51%	3,340,900
Mar 18, 2026	27.41	28.51	27.41	28.47	28.47	2.85%	3,457,600
Mar 17, 2026	28.49	28.69	27.50	27.68	27.68	-2.84%	3,149,900
Mar 16, 2026	28.03	28.60	27.88	28.49	28.49	2.04%	2,915,952
Mar 13, 2026	27.73	28.43	27.50	27.92	27.92	-0.64%	2,582,250
Mar 12, 2026	27.90	28.58	27.36	28.10	28.10	0.83%	3,387,988
Mar 11, 2026	27.61	28.14	27.21	27.87	27.87	1.35%	4,268,250
Mar 10, 2026	27.35	27.82	26.91	27.50	27.50	1.40%	3,142,000
Mar 9, 2026	27.17	27.46	26.24	27.12	27.12	-0.18%	3,637,602