SHA:603339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	12.79	12.99	12.74	12.89	12.71	1.26%	2,278,932
Jun 12, 2026	12.78	12.93	12.61	12.73	12.56	0.16%	2,473,868
Jun 11, 2026	12.88	12.90	12.41	12.71	12.54	-1.47%	2,701,195
Jun 10, 2026	13.01	13.09	12.68	12.90	12.72	-1.53%	3,744,496
Jun 9, 2026	13.26	13.27	12.94	13.10	12.92	-0.38%	3,911,746
Jun 8, 2026	13.02	13.48	12.91	13.15	12.97	-1.05%	4,899,071
Jun 5, 2026	13.63	13.65	13.00	13.29	13.11	-2.35%	6,672,396
Jun 4, 2026	13.04	13.61	12.97	13.61	13.42	4.21%	8,177,165
Jun 3, 2026	12.84	13.32	12.67	13.06	12.88	1.79%	5,645,407
Jun 2, 2026	12.98	13.03	12.71	12.83	12.65	-1.16%	2,303,180
Jun 1, 2026	12.69	13.07	12.62	12.98	12.80	2.29%	2,770,688
May 29, 2026	12.95	13.07	12.61	12.69	12.52	-1.78%	3,320,814
May 28, 2026	12.60	12.98	12.54	12.92	12.74	2.13%	3,189,033
May 27, 2026	13.15	13.17	12.60	12.65	12.48	-4.17%	4,754,700
May 26, 2026	13.42	13.48	13.07	13.20	13.02	-2.15%	3,655,430
May 25, 2026	13.44	13.60	13.36	13.49	13.30	0.75%	2,735,664
May 22, 2026	13.31	13.48	13.06	13.39	13.21	2.45%	3,314,897