SHA:603139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	34.80	35.49	34.02	35.43	35.43	3.26%	1,458,600
Aug 26, 2026	34.51	35.00	33.94	34.31	34.31	0.06%	1,177,600
Aug 25, 2026	33.50	34.53	33.23	34.29	34.29	1.09%	1,497,100
Aug 24, 2026	34.91	35.78	33.34	33.92	33.92	-2.75%	1,714,300
Aug 21, 2026	34.84	35.36	34.18	34.88	34.88	-1.41%	1,581,200
Aug 20, 2026	35.04	35.78	34.87	35.38	35.38	0.97%	1,208,600
Aug 19, 2026	36.69	36.80	34.70	35.04	35.04	-5.22%	1,939,600
Aug 18, 2026	37.17	37.20	36.49	36.97	36.97	-0.35%	1,461,800
Aug 17, 2026	35.47	37.50	35.47	37.10	37.10	4.68%	2,331,800
Aug 14, 2026	36.09	36.65	34.98	35.44	35.44	-1.80%	2,114,300
Aug 13, 2026	36.56	37.67	36.01	36.09	36.09	-0.82%	1,950,500
Aug 12, 2026	35.21	36.55	35.21	36.39	36.39	3.06%	1,497,600
Aug 11, 2026	35.51	35.75	34.86	35.31	35.31	-0.87%	1,350,399
Aug 10, 2026	36.09	36.56	35.00	35.62	35.62	-1.03%	2,505,402
Aug 7, 2026	36.24	36.36	35.31	35.99	35.99	-0.72%	1,758,500
Aug 6, 2026	34.73	36.44	34.41	36.25	36.25	3.78%	2,286,900
Aug 5, 2026	33.53	35.88	33.53	34.93	34.93	3.87%	3,518,700
Aug 4, 2026	33.28	33.98	33.14	33.63	33.63	1.51%	2,644,000
Aug 3, 2026	32.91	35.68	32.91	33.13	33.13	0.15%	4,249,400
Jul 31, 2026	30.89	33.08	30.79	33.08	33.08	10.01%	3,684,000
Jul 30, 2026	31.31	31.71	30.00	30.07	30.07	-4.42%	2,250,400
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