SHA:603339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	11.41	11.52	11.25	11.32	11.32	-1.22%	2,913,905
Oct 23, 2026	11.12	11.50	10.81	11.46	11.46	1.33%	7,628,666
Oct 22, 2026	11.54	11.73	11.31	11.31	11.31	-1.14%	4,210,029
Oct 21, 2026	11.58	11.72	11.39	11.44	11.44	-1.21%	3,295,694
Oct 20, 2026	11.38	11.63	11.35	11.58	11.58	1.31%	3,093,180
Oct 19, 2026	11.48	11.57	11.24	11.43	11.43	-0.95%	5,348,503
Oct 16, 2026	11.58	11.86	11.45	11.54	11.54	2.21%	6,317,397
Oct 15, 2026	11.40	11.58	11.27	11.29	11.29	-2.92%	5,002,867
Oct 14, 2026	11.88	11.90	11.59	11.63	11.63	-2.35%	3,467,309
Oct 13, 2026	11.61	11.98	11.40	11.91	11.91	1.19%	5,833,228
Oct 12, 2026	12.08	12.08	11.73	11.77	11.77	-2.57%	4,552,108
Oct 9, 2026	12.05	12.13	11.62	12.08	12.08	-	6,761,799
Oct 8, 2026	12.18	12.39	12.02	12.08	12.08	-0.98%	4,512,436
Sep 30, 2026	12.22	12.28	12.14	12.20	12.20	0.25%	3,702,152
Sep 29, 2026	12.10	12.33	12.06	12.17	12.17	-	4,254,310
Sep 28, 2026	12.32	12.45	12.11	12.17	12.17	-1.06%	6,482,255
Sep 24, 2026	12.67	12.75	12.28	12.30	12.30	-3.53%	10,033,038
Sep 23, 2026	12.91	13.00	12.73	12.75	12.75	-1.32%	6,140,426
Sep 22, 2026	13.30	13.31	12.91	12.92	12.92	-2.20%	9,547,963
Sep 21, 2026	12.85	13.25	12.85	13.21	13.21	2.80%	11,512,571
Sep 18, 2026	12.76	13.09	12.70	12.85	12.85	0.78%	9,801,731
Sep 17, 2026	12.48	12.80	12.39	12.75	12.75	2.25%	8,818,528
Sep 16, 2026	12.25	12.55	12.16	12.47	12.47	1.46%	6,194,623
Sep 15, 2026	12.21	12.36	12.20	12.29	12.29	-	4,639,631
Sep 14, 2026	12.00	12.36	11.92	12.29	12.29	1.65%	6,854,217
Sep 11, 2026	11.90	12.19	11.75	12.09	12.09	0.33%	9,791,380
Sep 10, 2026	12.22	12.22	12.05	12.05	12.05	-2.03%	7,207,165
Sep 9, 2026	12.50	12.52	12.29	12.30	12.30	-1.52%	7,193,564
Sep 8, 2026	12.58	12.61	12.36	12.49	12.49	-0.72%	11,192,849
Sep 7, 2026	12.46	12.79	12.41	12.58	12.58	0.32%	13,879,236
Sep 4, 2026	12.94	13.19	12.52	12.54	12.54	-9.85%	26,987,651
Sep 3, 2026	13.91	13.91	13.91	13.91	13.91	-10.03%	3,225,200
Sep 2, 2026	16.05	16.08	15.32	15.46	15.46	-3.86%	31,255,288
Sep 1, 2026	15.68	16.27	15.55	16.08	16.08	7.34%	40,297,444
Aug 31, 2026	14.52	15.05	14.52	14.98	14.98	2.18%	8,411,148
Aug 28, 2026	14.34	14.86	14.30	14.66	14.66	1.95%	8,658,568
Aug 27, 2026	14.28	14.39	14.16	14.38	14.38	0.70%	6,061,266
Aug 26, 2026	14.32	14.39	14.21	14.28	14.28	-0.21%	5,854,709
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