SHA:603239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	24.20	24.95	23.90	24.13	23.77	-3.29%	6,595,800
Apr 28, 2026	24.95	25.35	24.67	24.95	24.58	-0.99%	4,705,400
Apr 27, 2026	24.20	25.43	24.10	25.20	24.82	3.49%	9,925,700
Apr 24, 2026	23.27	24.47	23.05	24.35	23.98	4.55%	6,039,400
Apr 23, 2026	24.30	24.44	23.10	23.29	22.94	-4.43%	6,441,000
Apr 22, 2026	24.01	24.38	23.80	24.37	24.00	0.99%	4,508,900
Apr 21, 2026	24.00	24.36	23.68	24.13	23.77	0.54%	3,756,400
Apr 20, 2026	24.21	24.67	23.85	24.00	23.64	-0.70%	4,597,602
Apr 17, 2026	24.31	24.73	23.96	24.17	23.81	-0.86%	3,565,000
Apr 16, 2026	24.15	24.46	24.01	24.38	24.01	1.46%	4,186,100
Apr 15, 2026	24.31	24.57	23.96	24.03	23.67	-1.19%	4,664,000
Apr 14, 2026	24.87	25.00	23.48	24.32	23.95	-2.17%	9,889,498
Apr 13, 2026	25.27	25.67	24.79	24.86	24.49	-3.16%	7,907,100
Apr 10, 2026	25.94	26.19	25.10	25.67	25.28	-0.43%	8,223,600
Apr 9, 2026	25.63	26.09	25.34	25.78	25.39	0.59%	8,548,500
Apr 8, 2026	26.47	26.54	24.81	25.63	25.24	-2.14%	13,055,800
Apr 7, 2026	24.80	26.30	24.80	26.19	25.80	8.13%	12,552,200
Apr 3, 2026	24.56	24.60	24.11	24.22	23.86	0.54%	6,407,200
Apr 2, 2026	24.41	24.44	23.93	24.09	23.73	-0.37%	5,162,300
Apr 1, 2026	24.18	24.33	23.79	24.18	23.82	1.21%	6,813,600
Mar 31, 2026	23.39	24.05	23.06	23.89	23.53	1.83%	10,154,600
Mar 30, 2026	21.00	23.46	21.00	23.46	23.11	9.99%	10,657,320
Mar 27, 2026	21.04	21.40	20.90	21.33	21.01	0.85%	1,633,900
Mar 26, 2026	21.07	21.67	21.07	21.15	20.83	-0.14%	2,573,000
Mar 25, 2026	21.28	21.38	21.07	21.18	20.86	0.71%	1,976,000
Mar 24, 2026	20.98	21.08	20.53	21.03	20.71	2.69%	3,023,600
Mar 23, 2026	21.57	21.98	20.30	20.48	20.17	-6.48%	4,497,200
Mar 20, 2026	21.98	22.56	21.50	21.90	21.57	-0.41%	3,798,600
Mar 19, 2026	22.44	22.83	21.87	21.99	21.66	-3.21%	2,952,800