SHA:603139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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