SHA:603239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	24.33	24.36	23.54	23.60	23.60	-2.32%	6,511,500
May 12, 2026	25.20	25.45	24.01	24.16	24.16	-3.86%	6,714,700
May 11, 2026	25.75	25.95	25.02	25.13	25.13	-2.97%	9,410,480
May 8, 2026	24.78	26.48	24.53	25.90	25.90	3.81%	10,802,550
May 7, 2026	23.33	25.22	23.24	24.95	24.95	6.72%	11,240,320
May 6, 2026	23.91	24.06	23.23	23.38	23.38	-1.81%	6,422,800
Apr 30, 2026	24.14	24.33	23.71	23.81	23.81	-1.33%	3,642,000
Apr 29, 2026	24.20	24.95	23.90	24.13	24.13	-3.29%	6,595,800
Apr 28, 2026	24.95	25.35	24.67	24.95	24.95	-0.99%	4,705,400
Apr 27, 2026	24.20	25.43	24.10	25.20	25.20	3.49%	9,925,700
Apr 24, 2026	23.27	24.47	23.05	24.35	24.35	4.55%	6,039,400
Apr 23, 2026	24.30	24.44	23.10	23.29	23.29	-4.43%	6,441,000
Apr 22, 2026	24.01	24.38	23.80	24.37	24.37	0.99%	4,508,900
Apr 21, 2026	24.00	24.36	23.68	24.13	24.13	0.54%	3,756,400
Apr 20, 2026	24.21	24.67	23.85	24.00	24.00	-0.70%	4,597,602
Apr 17, 2026	24.31	24.73	23.96	24.17	24.17	-0.86%	3,565,000
Apr 16, 2026	24.15	24.46	24.01	24.38	24.38	1.46%	4,186,100
Apr 15, 2026	24.31	24.57	23.96	24.03	24.03	-1.19%	4,664,000
Apr 14, 2026	24.87	25.00	23.48	24.32	24.32	-2.17%	9,889,498
Apr 13, 2026	25.27	25.67	24.79	24.86	24.86	-3.16%	7,907,100
Apr 10, 2026	25.94	26.19	25.10	25.67	25.67	-0.43%	8,223,600
Apr 9, 2026	25.63	26.09	25.34	25.78	25.78	0.59%	8,548,500
Apr 8, 2026	26.47	26.54	24.81	25.63	25.63	-2.14%	13,055,800
Apr 7, 2026	24.80	26.30	24.80	26.19	26.19	8.13%	12,552,200
Apr 3, 2026	24.56	24.60	24.11	24.22	24.22	0.54%	6,407,200
Apr 2, 2026	24.41	24.44	23.93	24.09	24.09	-0.37%	5,162,300
Apr 1, 2026	24.18	24.33	23.79	24.18	24.18	1.21%	6,813,600
Mar 31, 2026	23.39	24.05	23.06	23.89	23.89	1.83%	10,154,600
Mar 30, 2026	21.00	23.46	21.00	23.46	23.46	9.99%	10,657,320
Mar 27, 2026	21.04	21.40	20.90	21.33	21.33	0.85%	1,633,900
Mar 26, 2026	21.07	21.67	21.07	21.15	21.15	-0.14%	2,573,000
Mar 25, 2026	21.28	21.38	21.07	21.18	21.18	0.71%	1,976,000
Mar 24, 2026	20.98	21.08	20.53	21.03	21.03	2.69%	3,023,600
Mar 23, 2026	21.57	21.98	20.30	20.48	20.48	-6.48%	4,497,200
Mar 20, 2026	21.98	22.56	21.50	21.90	21.90	-0.41%	3,798,600
Mar 19, 2026	22.44	22.83	21.87	21.99	21.99	-3.21%	2,952,800
Mar 18, 2026	21.70	22.95	21.70	22.72	22.72	4.41%	5,487,200
Mar 17, 2026	22.24	22.50	21.75	21.76	21.76	-2.55%	2,110,800
Mar 16, 2026	21.93	22.58	21.93	22.33	22.33	1.82%	2,708,900
Mar 13, 2026	22.20	22.39	21.82	21.93	21.93	-1.44%	2,300,800
Mar 12, 2026	22.90	22.91	22.23	22.25	22.25	-2.84%	2,590,000
Mar 11, 2026	23.14	23.60	22.85	22.90	22.90	-1.04%	3,348,500
Mar 10, 2026	22.66	23.30	22.30	23.14	23.14	4.00%	4,080,100
Mar 9, 2026	22.66	22.66	21.70	22.25	22.25	-1.81%	4,250,500
Mar 6, 2026	22.15	22.67	22.13	22.66	22.66	1.34%	2,387,100
Mar 5, 2026	22.32	22.75	22.20	22.36	22.36	1.73%	2,864,500
Mar 4, 2026	22.30	22.50	21.90	21.98	21.98	-1.87%	3,840,400
Mar 3, 2026	22.95	23.25	22.39	22.40	22.40	-2.40%	4,537,973
Mar 2, 2026	23.03	23.40	22.52	22.95	22.95	-2.71%	6,072,600
Feb 27, 2026	23.98	24.10	23.48	23.59	23.59	-1.59%	4,794,900