SHA:603239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	20.10	20.53	19.88	19.88	19.88	-2.07%	8,471,500
Dec 17, 2025	19.43	21.36	19.43	20.30	20.30	4.53%	15,129,200
Dec 16, 2025	20.43	20.53	19.40	19.42	19.42	-4.43%	6,948,600
Dec 15, 2025	20.84	20.99	20.28	20.32	20.32	-2.35%	7,838,955
Dec 12, 2025	22.54	22.77	20.01	20.81	20.81	-5.50%	19,265,280
Dec 11, 2025	21.94	22.45	21.79	22.02	22.02	-0.23%	9,019,500
Dec 10, 2025	21.12	22.18	21.01	22.07	22.07	4.35%	12,532,900
Dec 9, 2025	21.34	21.80	21.00	21.15	21.15	-1.44%	9,643,300
Dec 8, 2025	20.38	21.50	20.22	21.46	21.46	6.40%	16,296,880
Dec 5, 2025	19.08	20.34	19.05	20.17	20.17	5.44%	10,607,720
Dec 4, 2025	19.35	19.43	18.85	19.13	19.13	0.05%	3,207,145
Dec 3, 2025	19.32	19.48	19.03	19.12	19.12	-1.29%	3,327,100
Dec 2, 2025	19.51	19.87	19.21	19.37	19.37	-0.72%	4,084,067
Dec 1, 2025	18.66	19.73	18.66	19.51	19.51	4.11%	5,642,899
Nov 28, 2025	18.38	18.81	18.23	18.74	18.74	2.40%	3,427,600
Nov 27, 2025	18.46	18.68	18.26	18.30	18.30	-1.35%	3,211,300
Nov 26, 2025	18.14	18.75	18.05	18.55	18.55	2.09%	3,980,600
Nov 25, 2025	18.08	18.47	18.08	18.17	18.17	1.06%	3,110,900
Nov 24, 2025	18.15	18.37	17.68	17.98	17.98	-0.83%	3,954,600
Nov 21, 2025	18.81	19.12	18.00	18.13	18.13	-5.08%	7,022,800
Nov 20, 2025	19.60	19.76	19.01	19.10	19.10	-2.55%	4,956,400
Nov 19, 2025	20.00	20.10	19.51	19.60	19.60	-2.34%	4,550,100
Nov 18, 2025	20.54	20.58	19.92	20.07	20.07	-0.84%	5,889,100