SHA:603239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	14.18	14.35	14.02	14.29	14.29	-0.21%	2,733,500
Aug 6, 2026	14.50	14.60	14.15	14.32	14.32	-2.05%	3,208,704
Aug 5, 2026	14.40	14.63	14.20	14.62	14.62	2.31%	4,169,500
Aug 4, 2026	14.44	14.44	14.21	14.29	14.29	-1.04%	3,950,147
Aug 3, 2026	13.98	14.49	13.85	14.44	14.44	3.14%	4,234,100
Jul 31, 2026	13.70	14.12	13.66	14.00	14.00	1.89%	4,586,800
Jul 30, 2026	13.66	13.97	13.56	13.74	13.74	0.66%	3,900,200
Jul 29, 2026	13.40	13.76	13.30	13.65	13.65	1.94%	3,791,000
Jul 28, 2026	13.17	13.52	13.17	13.39	13.39	0.60%	3,069,500
Jul 27, 2026	12.79	13.36	12.78	13.31	13.31	4.07%	3,431,500
Jul 24, 2026	13.03	13.04	12.69	12.79	12.79	-2.52%	2,609,500
Jul 23, 2026	12.73	13.13	12.59	13.12	13.12	3.31%	3,646,100
Jul 22, 2026	12.90	13.03	12.65	12.70	12.70	-1.70%	3,917,800
Jul 21, 2026	12.82	13.04	12.34	12.92	12.92	-0.15%	5,395,436
Jul 20, 2026	13.20	13.46	12.77	12.94	12.94	-1.97%	5,388,700
Jul 17, 2026	13.66	13.84	13.04	13.20	13.20	-4.21%	4,406,500
Jul 16, 2026	13.75	13.96	13.50	13.78	13.78	-	3,186,700
Jul 15, 2026	13.68	13.81	13.43	13.78	13.78	0.73%	2,580,244
Jul 14, 2026	13.17	13.68	13.15	13.68	13.68	2.86%	3,466,800
Jul 13, 2026	13.70	13.84	13.21	13.30	13.30	-3.97%	3,624,526
Jul 10, 2026	13.67	14.16	13.56	13.85	13.85	1.54%	4,279,744
Jul 9, 2026	13.94	13.99	13.41	13.64	13.64	-1.73%	4,068,000
Jul 8, 2026	14.28	14.48	13.88	13.88	13.88	-3.88%	4,655,900
Jul 7, 2026	14.98	15.07	14.35	14.44	14.44	-3.73%	4,123,200