SHA:603139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	31.64	32.21	31.07	31.46	31.46	-1.19%	1,671,219
Jul 28, 2026	33.28	33.76	31.67	31.84	31.84	-4.61%	1,963,419
Jul 27, 2026	33.57	33.99	32.45	33.38	33.38	0.24%	2,669,159
Jul 24, 2026	33.60	34.40	31.03	33.30	33.30	1.52%	3,661,227
Jul 23, 2026	31.76	33.31	31.16	32.80	32.80	-0.21%	2,501,947
Jul 22, 2026	35.48	35.49	32.56	32.87	32.87	1.89%	5,086,787
Jul 21, 2026	31.93	32.35	29.13	32.26	32.26	-0.34%	6,049,660
Jul 20, 2026	33.45	35.97	32.37	32.37	32.37	-10.01%	4,843,300
Jul 17, 2026	39.00	40.28	35.97	35.97	35.97	-10.01%	5,379,500
Jul 16, 2026	40.61	42.03	39.73	39.97	39.97	-2.37%	3,150,800
Jul 15, 2026	40.98	41.75	40.20	40.94	40.94	-0.10%	2,717,600
Jul 14, 2026	38.95	40.98	38.88	40.98	40.98	4.81%	4,409,100
Jul 13, 2026	40.51	41.49	38.20	39.10	39.10	-4.26%	5,191,400
Jul 10, 2026	40.12	41.99	39.98	40.84	40.84	1.44%	3,820,900
Jul 9, 2026	39.88	41.48	38.12	40.26	40.26	1.80%	4,742,100
Jul 8, 2026	39.22	41.56	38.96	39.55	39.55	0.71%	2,608,400
Jul 7, 2026	40.07	40.94	39.25	39.27	39.27	-3.06%	2,524,852
Jul 6, 2026	41.65	42.31	40.51	40.51	40.51	-2.53%	2,746,601
Jul 3, 2026	43.39	43.57	41.36	41.56	41.56	-4.61%	4,060,401
Jul 2, 2026	42.70	44.75	41.70	43.57	43.57	0.62%	4,466,453
Jul 1, 2026	42.11	43.79	41.11	43.30	43.30	2.83%	4,241,700
Jun 30, 2026	40.00	42.98	38.00	42.11	42.11	5.38%	7,860,400
Jun 29, 2026	40.97	43.00	39.00	39.96	39.96	-3.43%	9,074,952
Jun 26, 2026	41.77	43.73	40.50	41.38	41.38	4.10%	11,996,600
Jun 25, 2026	41.70	42.50	39.60	39.75	39.75	-2.45%	4,467,248
Jun 24, 2026	41.00	41.94	39.89	40.75	40.75	-1.85%	5,442,260
Jun 23, 2026	42.00	42.72	41.00	41.52	41.52	-0.67%	5,351,747
Jun 22, 2026	45.21	45.21	40.69	41.80	41.80	-7.54%	8,555,179
Jun 18, 2026	46.00	46.92	44.00	45.21	45.21	2.45%	8,284,000
Jun 17, 2026	40.90	44.13	40.12	44.13	44.13	10.00%	5,345,044
Jun 16, 2026	39.43	40.40	38.15	40.12	40.12	1.78%	6,984,800
Jun 15, 2026	36.58	40.13	36.58	39.42	39.42	8.06%	11,366,918
Jun 12, 2026	39.73	39.92	35.95	36.48	36.48	-8.16%	7,260,800
Jun 11, 2026	38.38	40.98	36.60	39.72	39.72	4.86%	6,621,772
Jun 10, 2026	36.63	38.75	36.63	37.88	37.88	1.77%	3,546,000
Jun 9, 2026	36.46	37.80	34.88	37.22	37.22	3.68%	3,656,400
Jun 8, 2026	37.00	37.45	35.31	35.90	35.90	-5.70%	3,688,900
Jun 5, 2026	38.49	39.35	37.44	38.07	38.07	-1.07%	3,498,487
Jun 4, 2026	38.00	38.50	37.05	38.48	38.48	0.94%	2,250,200
Jun 3, 2026	37.99	38.55	37.20	38.12	38.12	1.01%	2,788,200
Jun 2, 2026	37.92	38.39	36.50	37.74	37.74	-0.68%	2,671,300
Jun 1, 2026	36.34	39.29	35.80	38.00	38.00	4.14%	4,766,600
May 29, 2026	36.60	37.40	35.75	36.49	36.49	-1.46%	3,145,700
May 28, 2026	37.40	37.87	36.41	37.03	37.03	-1.23%	3,570,600
May 27, 2026	37.00	37.74	36.10	37.49	37.49	0.81%	3,985,000
May 26, 2026	38.03	38.71	35.70	37.19	37.19	-3.93%	4,271,855
May 25, 2026	40.09	40.12	37.50	38.71	38.71	-1.50%	4,962,800
May 22, 2026	38.09	39.60	37.00	39.30	39.30	3.01%	5,130,400
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