SHA:603239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	22.53	22.53	21.93	22.32	21.98	0.31%	5,435,800
May 21, 2026	22.47	23.09	22.23	22.25	21.92	0.14%	6,792,810
May 20, 2026	22.80	22.80	22.02	22.22	21.89	-3.05%	4,733,791
May 19, 2026	23.33	24.35	22.79	22.92	22.58	-2.63%	5,352,900
May 18, 2026	23.46	23.93	22.75	23.54	23.19	-0.47%	6,557,200
May 15, 2026	22.86	24.23	22.51	23.65	23.29	3.14%	7,730,600
May 14, 2026	23.80	24.25	22.91	22.93	22.59	-2.84%	6,870,110
May 13, 2026	24.33	24.36	23.54	23.60	23.25	-2.32%	6,511,500
May 12, 2026	25.20	25.45	24.01	24.16	23.80	-3.86%	6,714,700
May 11, 2026	25.75	25.95	25.02	25.13	24.75	-2.97%	9,410,480
May 8, 2026	24.78	26.48	24.53	25.90	25.51	3.81%	10,802,550
May 7, 2026	23.33	25.22	23.24	24.95	24.58	6.72%	11,240,320
May 6, 2026	23.91	24.06	23.23	23.38	23.03	-1.81%	6,422,800
Apr 30, 2026	24.14	24.33	23.71	23.81	23.45	-1.33%	3,642,000