SHA:603339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	12.60	12.98	12.54	12.91	-	2.06%	3,136,733
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
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