SHA:603339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	12.69	12.69	12.26	12.34	12.34	-2.45%	3,428,700
Dec 15, 2025	12.80	12.80	12.58	12.65	12.65	-0.16%	2,363,596
Dec 12, 2025	12.71	12.78	12.61	12.67	12.67	-	2,201,892
Dec 11, 2025	12.77	12.93	12.65	12.67	12.67	-0.78%	2,665,436
Dec 10, 2025	12.88	12.93	12.73	12.77	12.77	-1.01%	2,091,224
Dec 9, 2025	12.99	13.08	12.84	12.90	12.90	-0.54%	2,347,744
Dec 8, 2025	12.96	13.06	12.90	12.97	12.97	-0.23%	2,486,711
Dec 5, 2025	12.68	13.03	12.58	13.00	13.00	2.52%	3,360,564
Dec 4, 2025	12.76	12.81	12.60	12.68	12.68	-0.63%	1,969,872
Dec 3, 2025	12.92	12.92	12.70	12.76	12.76	-0.85%	1,884,700
Dec 2, 2025	12.99	13.02	12.78	12.87	12.87	-0.62%	2,154,008
Dec 1, 2025	12.98	13.05	12.91	12.95	12.95	0.54%	2,557,200
Nov 28, 2025	12.78	12.89	12.63	12.88	12.88	0.94%	2,606,935
Nov 27, 2025	12.70	12.94	12.69	12.76	12.76	0.47%	4,111,960
Nov 26, 2025	12.88	13.00	12.69	12.70	12.70	-1.32%	2,556,864
Nov 25, 2025	12.83	13.02	12.83	12.87	12.87	0.55%	2,321,028
Nov 24, 2025	12.69	12.87	12.65	12.80	12.80	1.35%	2,752,800
Nov 21, 2025	12.95	13.11	12.50	12.63	12.63	-3.44%	4,084,464
Nov 20, 2025	13.25	13.33	12.99	13.08	13.08	-1.06%	3,355,517
Nov 19, 2025	13.47	13.54	13.21	13.22	13.22	-2.15%	3,289,649
Nov 18, 2025	13.69	13.69	13.42	13.51	13.51	-1.39%	3,060,496
Nov 17, 2025	13.79	13.79	13.61	13.70	13.70	-0.15%	3,375,695
Nov 14, 2025	13.72	13.88	13.71	13.72	13.72	-0.58%	2,342,968
Nov 13, 2025	13.79	13.88	13.66	13.80	13.80	-0.07%	3,247,688