SHA:603239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	15.70	16.66	15.60	15.63	15.63	-2.37%	19,495,710
Oct 23, 2026	14.50	16.19	14.45	16.01	16.01	7.52%	19,527,040
Oct 22, 2026	14.91	15.30	14.80	14.89	14.89	-0.60%	9,949,300
Oct 21, 2026	15.01	15.39	14.93	14.98	14.98	-3.48%	11,982,900
Oct 20, 2026	14.77	15.90	14.64	15.52	15.52	6.30%	18,922,080
Oct 19, 2026	14.78	14.90	14.22	14.60	14.60	1.18%	10,817,300
Oct 16, 2026	13.51	14.43	13.28	14.43	14.43	9.98%	9,032,300
Oct 15, 2026	13.40	13.59	13.12	13.12	13.12	-4.65%	3,800,600
Oct 14, 2026	14.30	14.36	13.71	13.76	13.76	-4.11%	3,801,218
Oct 13, 2026	14.10	14.51	14.10	14.35	14.35	-1.37%	4,992,900
Oct 12, 2026	14.25	14.78	14.06	14.55	14.55	1.25%	6,406,300
Oct 9, 2026	13.55	14.66	13.13	14.37	14.37	5.82%	6,806,208
Oct 8, 2026	13.70	13.97	13.50	13.58	13.58	-1.24%	1,801,892
Sep 30, 2026	13.79	13.96	13.62	13.75	13.75	0.29%	1,969,502
Sep 29, 2026	13.71	13.91	13.60	13.71	13.71	-0.29%	1,935,400
Sep 28, 2026	14.16	14.19	13.72	13.75	13.75	-1.79%	2,307,500
Sep 24, 2026	14.17	14.35	13.98	14.00	14.00	-1.27%	1,890,000
Sep 23, 2026	14.03	14.36	13.91	14.18	14.18	1.58%	2,700,200
Sep 22, 2026	14.03	14.17	13.91	13.96	13.96	-0.14%	1,557,500
Sep 21, 2026	13.88	14.12	13.83	13.98	13.98	1.16%	2,050,800
Sep 18, 2026	13.78	13.96	13.66	13.82	13.82	0.80%	2,059,040
Sep 17, 2026	13.59	13.81	13.50	13.71	13.71	-0.29%	2,015,300
Sep 16, 2026	13.20	13.77	13.10	13.75	13.75	3.85%	3,033,900
Sep 15, 2026	13.49	13.60	13.22	13.24	13.24	-1.78%	1,707,000
Sep 14, 2026	13.43	13.67	13.30	13.48	13.48	0.15%	1,853,900
Sep 11, 2026	13.80	13.80	13.36	13.46	13.46	-2.32%	2,686,100
Sep 10, 2026	14.10	14.10	13.71	13.78	13.78	-2.55%	2,495,314
Sep 9, 2026	14.22	14.42	14.11	14.14	14.14	-0.77%	1,748,600
Sep 8, 2026	14.32	14.40	14.17	14.25	14.25	-1.04%	2,143,200
Sep 7, 2026	14.29	14.49	14.21	14.40	14.40	1.05%	2,568,500
Sep 4, 2026	14.60	14.79	14.17	14.25	14.25	-1.38%	3,012,400
Sep 3, 2026	14.60	14.79	14.42	14.45	14.45	-0.89%	2,396,300
Sep 2, 2026	14.40	14.64	14.19	14.58	14.58	0.34%	2,607,100
Sep 1, 2026	14.46	14.57	14.35	14.53	14.53	0.62%	2,914,600
Aug 31, 2026	14.14	14.46	14.06	14.44	14.44	1.48%	2,539,900
Aug 28, 2026	14.15	14.41	14.06	14.23	14.23	0.99%	2,096,900
Aug 27, 2026	14.01	14.13	13.90	14.09	14.09	0.28%	2,066,800
Aug 26, 2026	14.39	14.39	14.03	14.05	14.05	-0.99%	2,221,300
Aug 25, 2026	14.03	14.32	13.96	14.19	14.19	0.64%	2,583,300
Aug 24, 2026	14.28	14.49	13.95	14.10	14.10	-1.74%	2,602,800
Aug 21, 2026	14.25	14.44	14.25	14.35	14.35	-0.83%	1,946,513
Aug 20, 2026	14.24	14.50	14.24	14.47	14.47	1.62%	2,541,767
Aug 19, 2026	14.98	14.98	14.17	14.24	14.24	-4.94%	5,511,800
Aug 18, 2026	14.53	15.23	14.45	14.98	14.98	3.10%	6,885,800
Aug 17, 2026	14.44	14.56	14.29	14.53	14.53	0.62%	2,038,101
Aug 14, 2026	14.51	14.57	14.32	14.44	14.44	-0.28%	1,899,000
Aug 13, 2026	14.75	14.81	14.48	14.48	14.48	-1.76%	2,376,800
Aug 12, 2026	14.74	14.79	14.59	14.74	14.74	0.27%	2,024,103
Aug 11, 2026	14.92	14.92	14.45	14.70	14.70	-0.68%	3,731,100
Aug 10, 2026	14.30	15.19	14.24	14.80	14.80	3.57%	6,544,600