SHA:603339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.81	13.63	12.56	13.52	13.52	5.54%	9,099,825
Jun 17, 2026	12.80	13.15	12.70	12.81	12.81	-0.08%	3,229,060
Jun 16, 2026	12.93	12.93	12.51	12.82	12.82	-0.54%	3,216,642
Jun 15, 2026	12.79	12.99	12.74	12.89	12.89	1.26%	2,278,932
Jun 12, 2026	12.78	12.93	12.61	12.73	12.73	0.16%	2,473,868
Jun 11, 2026	12.88	12.90	12.41	12.71	12.71	-1.47%	2,701,195
Jun 10, 2026	13.01	13.09	12.68	12.90	12.90	-1.53%	3,744,496
Jun 9, 2026	13.26	13.27	12.94	13.10	13.10	-0.38%	3,911,746
Jun 8, 2026	13.02	13.48	12.91	13.15	13.15	-1.05%	4,899,071
Jun 5, 2026	13.63	13.65	13.00	13.29	13.29	-2.35%	6,672,396
Jun 4, 2026	13.04	13.61	12.97	13.61	13.61	4.21%	8,177,165
Jun 3, 2026	12.84	13.32	12.67	13.06	13.06	1.79%	5,645,407
Jun 2, 2026	12.98	13.03	12.71	12.83	12.83	-1.16%	2,303,180
Jun 1, 2026	12.69	13.07	12.62	12.98	12.98	2.29%	2,770,688
May 29, 2026	12.95	13.07	12.61	12.69	12.69	-1.78%	3,320,814
May 28, 2026	12.60	12.98	12.54	12.92	12.92	2.13%	3,189,033
May 27, 2026	13.15	13.17	12.60	12.65	12.65	-4.17%	4,754,700
May 26, 2026	13.42	13.48	13.07	13.20	13.20	-2.15%	3,655,430
May 25, 2026	13.44	13.60	13.36	13.49	13.49	0.75%	2,735,664
May 22, 2026	13.31	13.48	13.06	13.39	13.39	2.45%	3,314,897
May 21, 2026	13.58	13.73	13.00	13.07	13.07	-2.83%	4,409,644
May 20, 2026	13.66	13.66	13.33	13.45	13.45	-1.68%	3,086,464
May 19, 2026	13.58	13.70	13.30	13.68	13.68	0.66%	3,298,456
May 18, 2026	13.61	13.61	13.31	13.59	13.59	-	4,066,120
May 15, 2026	13.57	13.78	13.51	13.59	13.59	0.15%	3,544,588
May 14, 2026	13.81	13.90	13.53	13.57	13.57	-1.74%	4,838,692
May 13, 2026	14.05	14.08	13.75	13.81	13.81	-3.02%	8,701,796
May 12, 2026	14.39	14.61	14.12	14.24	14.24	1.35%	13,504,380
May 11, 2026	13.96	14.07	13.80	14.05	14.05	1.44%	5,244,188
May 8, 2026	13.91	13.91	13.76	13.85	13.85	-0.43%	2,633,624
May 7, 2026	13.86	13.92	13.76	13.91	13.91	0.07%	3,587,604
May 6, 2026	13.75	14.10	13.65	13.90	13.90	1.68%	5,852,179
Apr 30, 2026	13.50	13.71	13.43	13.67	13.67	0.59%	2,174,806
Apr 29, 2026	13.45	13.70	13.41	13.59	13.59	0.67%	2,368,562
Apr 28, 2026	13.66	13.73	13.48	13.50	13.50	-1.60%	2,921,483
Apr 27, 2026	13.79	13.87	13.60	13.72	13.72	-0.15%	2,741,600
Apr 24, 2026	13.71	13.81	13.49	13.74	13.74	-0.72%	3,214,228
Apr 23, 2026	13.88	13.99	13.70	13.84	13.84	0.65%	5,889,136
Apr 22, 2026	13.91	13.97	13.60	13.75	13.75	-1.72%	6,574,786
Apr 21, 2026	13.58	14.04	13.50	13.99	13.99	1.82%	8,942,293
Apr 20, 2026	13.39	13.75	13.27	13.74	13.74	2.61%	3,768,654
Apr 17, 2026	13.28	13.47	13.12	13.39	13.39	1.21%	2,882,908
Apr 16, 2026	13.10	13.25	13.04	13.23	13.23	0.92%	2,025,978
Apr 15, 2026	13.18	13.20	13.04	13.11	13.11	-0.38%	1,885,792
Apr 14, 2026	13.13	13.16	13.00	13.16	13.16	0.77%	2,034,824
Apr 13, 2026	13.01	13.26	12.91	13.06	13.06	0.38%	2,203,292
Apr 10, 2026	12.89	13.09	12.88	13.01	13.01	1.56%	2,251,112
Apr 9, 2026	13.06	13.06	12.78	12.81	12.81	-1.76%	1,953,588
Apr 8, 2026	12.86	13.04	12.85	13.04	13.04	2.60%	2,776,368
Apr 7, 2026	12.75	12.78	12.58	12.71	12.71	-0.63%	1,959,890