SHA:603339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.00	16.34	15.00	16.25	16.25	6.00%	37,356,265
Jul 9, 2026	15.68	15.74	15.02	15.33	15.33	-0.90%	35,124,139
Jul 8, 2026	14.06	15.47	13.80	15.47	15.47	10.03%	33,899,125
Jul 7, 2026	14.84	14.90	14.02	14.06	14.06	-5.95%	15,152,038
Jul 6, 2026	14.43	14.95	14.23	14.95	14.95	4.47%	18,642,320
Jul 3, 2026	14.08	14.56	14.08	14.31	14.31	0.21%	9,043,474
Jul 2, 2026	14.30	14.75	14.20	14.28	14.28	-1.24%	10,920,550
Jul 1, 2026	14.31	14.78	14.17	14.46	14.46	1.19%	17,664,710
Jun 30, 2026	13.77	15.14	13.60	14.29	14.29	3.85%	20,400,189
Jun 29, 2026	14.36	14.41	13.56	13.76	13.76	-3.51%	11,955,283
Jun 26, 2026	14.75	14.87	14.22	14.26	14.26	-3.84%	13,351,411
Jun 25, 2026	15.08	15.25	14.49	14.83	14.83	-3.70%	18,783,318
Jun 24, 2026	14.42	15.47	14.42	15.40	15.40	5.77%	28,573,166
Jun 23, 2026	14.18	15.01	14.18	14.56	14.56	5.28%	23,681,003
Jun 22, 2026	13.52	14.00	13.22	13.83	13.83	2.29%	11,302,449
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