SHA:603339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.91	13.91	13.76	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
Apr 3, 2026	12.99	13.01	12.75	12.79	12.79	-1.08%	1,777,600
Apr 2, 2026	12.86	13.08	12.79	12.93	12.93	0.23%	3,246,680
Apr 1, 2026	12.81	12.90	12.75	12.90	12.90	1.74%	1,675,300
Mar 31, 2026	12.89	12.95	12.67	12.68	12.68	-1.48%	2,008,788
Mar 30, 2026	12.84	12.94	12.65	12.87	12.87	-	1,776,468
Mar 27, 2026	12.39	12.90	12.37	12.87	12.87	1.90%	2,894,012
Mar 26, 2026	12.66	13.03	12.57	12.63	12.63	0.80%	4,872,528
Mar 25, 2026	12.53	12.58	12.36	12.53	12.53	1.38%	2,202,620
Mar 24, 2026	12.08	12.38	11.93	12.36	12.36	4.39%	3,291,880
Mar 23, 2026	12.58	12.66	11.78	11.84	11.84	-7.36%	5,446,914
Mar 20, 2026	13.10	13.23	12.76	12.78	12.78	-2.44%	3,374,928
Mar 19, 2026	13.26	13.44	13.07	13.10	13.10	-1.73%	2,897,724
Mar 18, 2026	13.20	13.34	13.12	13.33	13.33	0.98%	1,824,044
Mar 17, 2026	13.47	13.47	13.19	13.20	13.20	-2.00%	2,425,460
Mar 16, 2026	13.41	13.51	13.26	13.47	13.47	0.07%	2,535,292
Mar 13, 2026	13.47	13.72	13.42	13.46	13.46	-0.59%	2,568,920
Mar 12, 2026	13.79	13.90	13.53	13.54	13.54	-2.03%	2,804,420
Mar 11, 2026	13.98	14.04	13.77	13.82	13.82	-1.00%	2,809,639
Mar 10, 2026	13.60	13.97	13.60	13.96	13.96	3.33%	4,012,265
Mar 9, 2026	13.52	13.59	13.19	13.51	13.51	-0.73%	3,435,542
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