SHA:603339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.31	13.62	13.31	13.61	13.61	1.87%	2,453,452
Mar 5, 2026	13.27	13.47	13.27	13.36	13.36	2.22%	3,227,996
Mar 4, 2026	13.01	13.29	13.01	13.07	13.07	-1.36%	3,525,876
Mar 3, 2026	13.86	13.95	13.20	13.25	13.25	-4.06%	5,472,497
Mar 2, 2026	13.94	14.10	13.74	13.81	13.81	-2.95%	5,405,416
Feb 27, 2026	14.39	14.39	14.12	14.23	14.23	-0.77%	4,307,386
Feb 26, 2026	14.15	14.35	14.11	14.34	14.34	1.27%	5,377,766
Feb 25, 2026	14.13	14.19	14.12	14.16	14.16	-	3,564,544
Feb 24, 2026	14.08	14.17	13.96	14.16	14.16	1.07%	3,892,996
Feb 13, 2026	14.28	14.29	13.98	14.01	14.01	-1.89%	4,231,136
Feb 12, 2026	14.04	14.45	13.98	14.28	14.28	1.71%	7,063,900
Feb 11, 2026	14.10	14.38	14.04	14.04	14.04	-0.50%	4,324,540
Feb 10, 2026	14.01	14.11	13.96	14.11	14.11	0.86%	3,745,328
Feb 9, 2026	13.91	14.03	13.87	13.99	13.99	1.30%	2,724,691
Feb 6, 2026	13.70	13.91	13.61	13.81	13.81	0.51%	2,572,012
Feb 5, 2026	13.70	13.80	13.61	13.74	13.74	-0.43%	2,655,980
Feb 4, 2026	13.73	13.84	13.67	13.80	13.80	0.36%	2,532,588
Feb 3, 2026	13.60	13.79	13.58	13.75	13.75	1.48%	3,122,272
Feb 2, 2026	13.61	13.74	13.45	13.55	13.55	-0.44%	3,229,500
Jan 30, 2026	13.91	13.94	13.60	13.61	13.61	-2.44%	4,610,180
Jan 29, 2026	14.19	14.19	13.91	13.95	13.95	-2.38%	5,671,492
Jan 28, 2026	13.98	14.39	13.58	14.29	14.29	1.93%	10,888,240
Jan 27, 2026	14.02	14.11	13.58	14.02	14.02	-0.28%	4,992,448
Jan 26, 2026	14.48	14.49	13.96	14.06	14.06	-2.29%	6,875,740
Jan 23, 2026	14.15	14.43	14.11	14.39	14.39	1.91%	8,005,368
Jan 22, 2026	14.22	14.22	14.06	14.12	14.12	-	4,405,060
Jan 21, 2026	13.90	14.12	13.86	14.12	14.12	0.64%	5,496,800
Jan 20, 2026	14.33	14.35	13.93	14.03	14.03	-1.54%	6,345,346
Jan 19, 2026	14.02	14.25	14.00	14.25	14.25	1.14%	7,924,226
Jan 16, 2026	14.39	14.44	13.93	14.09	14.09	-0.84%	10,516,200
Jan 15, 2026	14.40	14.41	14.11	14.21	14.21	-1.52%	8,408,660
Jan 14, 2026	14.57	14.89	14.20	14.43	14.43	-2.50%	20,583,930
Jan 13, 2026	15.15	15.40	14.26	14.80	14.80	-0.60%	33,533,800
Jan 12, 2026	13.67	14.89	13.61	14.89	14.89	9.97%	24,430,560
Jan 9, 2026	13.75	13.75	13.44	13.54	13.54	-0.44%	8,714,895
Jan 8, 2026	13.73	14.00	13.47	13.60	13.60	-0.95%	14,832,820
Jan 7, 2026	13.00	14.12	12.73	13.73	13.73	6.43%	21,197,260
Jan 6, 2026	12.85	12.95	12.79	12.90	12.90	0.78%	4,127,628
Jan 5, 2026	12.87	12.90	12.74	12.80	12.80	-0.23%	3,352,508
Dec 31, 2025	12.87	13.00	12.75	12.83	12.83	-0.54%	2,347,896
Dec 30, 2025	13.09	13.10	12.90	12.90	12.90	-1.30%	2,997,052
Dec 29, 2025	13.02	13.10	12.94	13.07	13.07	0.38%	2,724,128
Dec 26, 2025	13.18	13.23	12.98	13.02	13.02	-1.66%	4,322,992
Dec 25, 2025	13.11	13.68	13.11	13.24	13.24	1.61%	7,111,528
Dec 24, 2025	12.84	13.04	12.76	13.03	13.03	1.96%	3,762,377
Dec 23, 2025	12.77	12.80	12.65	12.78	12.78	0.16%	1,804,636
Dec 22, 2025	12.70	12.86	12.69	12.76	12.76	0.39%	1,903,650
Dec 19, 2025	12.58	12.72	12.57	12.71	12.71	1.19%	1,986,220
Dec 18, 2025	12.51	12.70	12.39	12.56	12.56	0.72%	2,383,252
Dec 17, 2025	12.21	12.53	12.21	12.47	12.47	1.05%	2,870,936