SHA:603239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	15.43	15.63	14.99	15.00	15.00	-3.23%	5,680,900
Jul 3, 2026	14.93	16.04	14.70	15.50	15.50	4.66%	8,580,800
Jul 2, 2026	14.65	15.45	14.59	14.81	14.81	1.09%	5,638,500
Jul 1, 2026	14.72	15.10	14.48	14.65	14.65	-1.08%	6,065,400
Jun 30, 2026	14.40	15.29	14.40	14.81	14.81	5.18%	8,707,400
Jun 29, 2026	14.30	14.43	13.85	14.08	14.08	-2.36%	7,600,444
Jun 26, 2026	14.82	14.85	14.25	14.42	14.42	-2.90%	7,287,499
Jun 25, 2026	15.44	15.48	14.82	14.85	14.85	-3.82%	6,020,499
Jun 24, 2026	16.29	16.29	15.38	15.44	15.44	-3.92%	4,460,344
Jun 23, 2026	16.03	16.55	15.95	16.07	16.07	-0.62%	3,930,100
Jun 22, 2026	16.31	16.41	15.59	16.17	16.17	-1.82%	5,684,150
Jun 18, 2026	16.40	16.72	16.20	16.47	16.47	-	3,669,890
Jun 17, 2026	17.70	17.70	16.35	16.47	16.47	-5.72%	6,853,300
Jun 16, 2026	17.35	17.66	17.02	17.47	17.47	0.81%	3,802,100
Jun 15, 2026	17.46	17.89	17.01	17.33	17.33	-0.29%	5,045,600
Jun 12, 2026	17.07	17.73	16.71	17.38	17.38	2.72%	4,976,065