SHA:603339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	13.72	14.42	13.58	14.31	14.31	3.62%	10,234,873
Aug 24, 2026	13.91	14.09	13.64	13.81	13.81	-0.79%	4,830,444
Aug 21, 2026	13.73	14.00	13.55	13.92	13.92	0.87%	4,658,835
Aug 20, 2026	13.90	14.03	13.70	13.80	13.80	0.15%	5,417,212
Aug 19, 2026	14.10	14.15	13.73	13.78	13.78	-3.23%	7,091,613
Aug 18, 2026	14.13	14.27	14.01	14.24	14.24	0.71%	5,859,168
Aug 17, 2026	13.74	14.14	13.67	14.14	14.14	2.91%	6,621,897
Aug 14, 2026	13.81	13.87	13.60	13.74	13.74	-0.36%	5,020,008
Aug 13, 2026	14.03	14.14	13.77	13.79	13.79	-1.92%	7,195,180
Aug 12, 2026	13.83	14.15	13.74	14.06	14.06	1.66%	6,583,566
Aug 11, 2026	13.93	14.06	13.58	13.83	13.83	-1.28%	10,818,989
Aug 10, 2026	14.27	14.34	13.95	14.01	14.01	-1.96%	10,183,067
Aug 7, 2026	13.90	14.31	13.83	14.29	14.29	2.51%	9,664,175
Aug 6, 2026	13.84	13.95	13.66	13.94	13.94	1.75%	10,881,891
Aug 5, 2026	13.18	13.76	13.11	13.70	13.70	3.95%	10,760,463
Aug 4, 2026	13.09	13.25	12.90	13.18	13.18	0.69%	8,417,366
Aug 3, 2026	12.70	13.09	12.51	13.09	13.09	2.59%	7,480,422
Jul 31, 2026	12.48	12.80	12.22	12.76	12.76	3.32%	8,382,094
Jul 30, 2026	12.15	12.44	12.12	12.35	12.35	1.23%	7,897,292
Jul 29, 2026	11.99	12.32	11.80	12.20	12.20	4.01%	9,679,008
Jul 28, 2026	11.59	12.08	11.55	11.73	11.73	-	7,085,324
Jul 27, 2026	11.34	11.73	11.31	11.73	11.73	3.26%	5,272,774
Jul 24, 2026	11.35	11.59	11.29	11.36	11.36	-0.87%	5,642,607
Jul 23, 2026	11.05	11.49	10.92	11.46	11.46	4.18%	6,999,764
Jul 22, 2026	11.14	11.20	10.89	11.00	11.00	-1.30%	6,506,312
Jul 21, 2026	10.80	11.59	10.43	11.30	11.15	5.71%	13,441,012
Jul 20, 2026	11.64	11.68	10.54	10.69	10.54	-7.45%	13,807,860
Jul 17, 2026	12.17	12.28	11.55	11.55	11.39	-5.25%	15,765,748
Jul 16, 2026	12.45	12.68	12.08	12.19	12.02	-5.80%	16,719,661
Jul 15, 2026	13.95	13.95	12.94	12.94	12.76	-10.01%	20,230,936
Jul 14, 2026	15.65	15.70	14.38	14.38	14.18	-10.01%	23,130,700
Jul 13, 2026	15.67	16.19	15.35	15.98	15.76	-1.66%	26,059,146
Jul 10, 2026	15.00	16.34	15.00	16.25	16.03	6.00%	37,356,265
Jul 9, 2026	15.68	15.74	15.02	15.33	15.12	-0.90%	35,124,139
Jul 8, 2026	14.06	15.47	13.80	15.47	15.26	10.03%	33,899,125
Jul 7, 2026	14.84	14.90	14.02	14.06	13.87	-5.95%	15,152,038
Jul 6, 2026	14.43	14.95	14.23	14.95	14.74	4.47%	18,642,320
Jul 3, 2026	14.08	14.56	14.08	14.31	14.11	0.21%	9,043,474
Jul 2, 2026	14.30	14.75	14.20	14.28	14.08	-1.24%	10,920,550
Jul 1, 2026	14.31	14.78	14.17	14.46	14.26	1.19%	17,664,713
Jun 30, 2026	13.77	15.14	13.60	14.29	14.09	3.85%	20,400,189
Jun 29, 2026	14.36	14.41	13.56	13.76	13.57	-3.51%	11,955,283
Jun 26, 2026	14.75	14.87	14.22	14.26	14.06	-3.84%	13,351,411
Jun 25, 2026	15.08	15.25	14.49	14.83	14.63	-3.70%	18,783,318
Jun 24, 2026	14.42	15.47	14.42	15.40	15.19	5.77%	28,573,166
Jun 23, 2026	14.18	15.01	14.18	14.56	14.36	5.28%	23,681,003
Jun 22, 2026	13.52	14.00	13.22	13.83	13.64	2.29%	11,302,449
Jun 18, 2026	12.81	13.63	12.56	13.52	13.33	5.54%	9,099,825
Jun 17, 2026	12.80	13.15	12.70	12.81	12.63	-0.08%	3,229,060
Jun 16, 2026	12.93	12.93	12.51	12.82	12.64	-0.54%	3,216,642