SHA:603239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	17.35	17.44	16.75	16.92	16.92	-2.87%	4,371,100
Jun 10, 2026	18.33	18.33	17.30	17.42	17.42	-5.27%	4,268,100
Jun 9, 2026	18.57	18.79	18.03	18.39	18.39	-0.65%	4,232,000
Jun 8, 2026	18.11	19.08	18.11	18.51	18.51	-2.06%	4,531,500
Jun 5, 2026	18.80	19.35	18.03	18.90	18.90	1.45%	5,024,300
Jun 4, 2026	18.74	18.89	18.36	18.63	18.63	-1.11%	3,377,090
Jun 3, 2026	19.02	19.25	18.62	18.84	18.84	-0.95%	3,484,990
Jun 2, 2026	19.52	19.60	18.92	19.02	19.02	-2.86%	3,909,990
Jun 1, 2026	19.60	20.19	19.55	19.58	19.58	-0.46%	3,663,153
May 29, 2026	20.42	20.46	19.66	19.97	19.67	-2.35%	4,925,700
May 28, 2026	20.90	21.09	20.14	20.45	20.14	-2.15%	4,534,200
May 27, 2026	21.37	21.37	20.60	20.90	20.59	-2.11%	4,195,300
May 26, 2026	21.55	21.97	21.02	21.35	21.03	-1.79%	5,696,300
May 25, 2026	22.52	23.70	21.69	21.74	21.41	-2.60%	9,473,200