SHA:603239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	22.66	23.30	22.30	23.14	23.14	4.00%	4,080,100
Mar 9, 2026	22.66	22.66	21.70	22.25	22.25	-1.81%	4,250,500
Mar 6, 2026	22.15	22.67	22.13	22.66	22.66	1.34%	2,387,100
Mar 5, 2026	22.32	22.75	22.20	22.36	22.36	1.73%	2,864,500
Mar 4, 2026	22.30	22.50	21.90	21.98	21.98	-1.87%	3,840,400
Mar 3, 2026	22.95	23.25	22.39	22.40	22.40	-2.40%	4,537,973
Mar 2, 2026	23.03	23.40	22.52	22.95	22.95	-2.71%	6,072,600
Feb 27, 2026	23.98	24.10	23.48	23.59	23.59	-1.59%	4,794,900
Feb 26, 2026	24.64	24.70	23.91	23.97	23.97	-3.11%	6,956,400
Feb 25, 2026	24.95	25.48	24.65	24.74	24.74	-0.84%	6,538,000
Feb 24, 2026	25.35	25.47	24.68	24.95	24.95	0.93%	5,941,900
Feb 13, 2026	24.76	25.05	24.40	24.72	24.72	0.90%	5,006,442
Feb 12, 2026	24.36	24.88	24.21	24.50	24.50	0.25%	4,887,000
Feb 11, 2026	24.28	24.77	24.01	24.44	24.44	-0.57%	3,810,200
Feb 10, 2026	24.72	25.20	24.32	24.58	24.58	-0.57%	4,369,242
Feb 9, 2026	25.20	25.28	24.42	24.72	24.72	-0.72%	5,394,400
Feb 6, 2026	24.99	25.33	24.68	24.90	24.90	-0.56%	5,650,600
Feb 5, 2026	24.76	25.24	24.56	25.04	25.04	-0.04%	6,696,700
Feb 4, 2026	23.88	25.24	23.85	25.05	25.05	4.33%	9,484,300
Feb 3, 2026	23.59	24.11	23.47	24.01	24.01	1.95%	4,421,300
Feb 2, 2026	23.92	24.48	23.39	23.55	23.55	-2.16%	5,188,700
Jan 30, 2026	23.34	24.12	23.15	24.07	24.07	2.73%	5,923,500
Jan 29, 2026	23.93	24.26	23.37	23.43	23.43	-1.97%	6,690,800
Jan 28, 2026	24.93	24.93	23.68	23.90	23.90	-4.17%	8,600,700
Jan 27, 2026	24.83	25.10	24.11	24.94	24.94	1.63%	7,248,000
Jan 26, 2026	25.94	26.02	24.52	24.54	24.54	-6.34%	11,949,500
Jan 23, 2026	26.00	26.26	25.51	26.20	26.20	-0.80%	12,736,400
Jan 22, 2026	24.62	26.50	24.47	26.41	26.41	6.23%	21,901,900
Jan 21, 2026	24.03	25.16	23.87	24.86	24.86	1.06%	15,291,100
Jan 20, 2026	25.08	25.49	24.20	24.60	24.60	0.04%	24,015,110
Jan 19, 2026	22.36	24.59	22.36	24.59	24.59	10.02%	9,004,700
Jan 16, 2026	21.88	22.48	21.59	22.35	22.35	2.57%	9,460,600
Jan 15, 2026	21.35	22.07	21.32	21.79	21.79	1.40%	6,757,900
Jan 14, 2026	21.80	21.99	21.04	21.49	21.49	-0.42%	8,779,900
Jan 13, 2026	21.35	22.50	20.89	21.58	21.58	1.65%	11,746,700
Jan 12, 2026	20.40	21.40	20.36	21.23	21.23	3.97%	10,467,400
Jan 9, 2026	20.14	20.77	20.10	20.42	20.42	1.39%	6,284,400
Jan 8, 2026	20.41	20.41	19.92	20.14	20.14	-1.61%	7,043,200
Jan 7, 2026	22.00	22.00	20.45	20.47	20.47	-5.49%	14,713,600
Jan 6, 2026	20.99	21.70	20.82	21.66	21.66	4.03%	10,143,117
Jan 5, 2026	20.51	21.16	20.42	20.82	20.82	1.51%	6,489,100
Dec 31, 2025	21.32	21.32	20.45	20.51	20.51	-2.80%	5,596,017
Dec 30, 2025	20.62	21.45	20.11	21.10	21.10	2.23%	7,654,700
Dec 29, 2025	20.82	21.05	20.35	20.64	20.64	0.10%	5,517,100
Dec 26, 2025	21.13	21.37	20.40	20.62	20.62	-2.96%	7,206,000
Dec 25, 2025	20.88	21.37	20.78	21.25	21.25	1.77%	5,950,200
Dec 24, 2025	20.68	21.14	20.50	20.88	20.88	0.14%	5,542,237
Dec 23, 2025	20.98	21.40	20.70	20.85	20.85	-0.67%	6,211,900
Dec 22, 2025	20.28	21.31	20.28	20.99	20.99	4.12%	9,427,900
Dec 19, 2025	19.81	20.47	19.81	20.16	20.16	1.41%	5,650,700