SHA:603439 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	11.88	11.98	11.87	11.97	-	0.59%	2,287,800
Feb 3, 2026	11.90	11.95	11.81	11.90	11.90	0.34%	2,173,770
Feb 2, 2026	11.90	12.07	11.81	11.86	11.86	-0.92%	3,254,200
Jan 30, 2026	11.98	12.14	11.88	11.97	11.97	-0.42%	3,718,176
Jan 29, 2026	12.04	12.04	11.89	12.02	12.02	0.08%	3,651,600
Jan 28, 2026	12.31	12.33	11.98	12.01	12.01	-2.44%	5,627,500
Jan 27, 2026	12.48	12.50	12.10	12.31	12.31	-1.76%	5,485,300
Jan 26, 2026	12.14	12.74	12.08	12.53	12.53	1.87%	12,186,170
Jan 23, 2026	12.20	12.43	12.19	12.30	12.30	0.82%	4,807,012
Jan 22, 2026	12.20	12.25	12.13	12.20	12.20	0.41%	3,237,500
Jan 21, 2026	11.99	12.27	11.97	12.15	12.15	1.00%	5,601,630
Jan 20, 2026	12.03	12.12	12.00	12.03	12.03	0.17%	3,886,700
Jan 19, 2026	11.80	12.02	11.80	12.01	12.01	1.09%	2,929,896
Jan 16, 2026	11.95	12.01	11.84	11.88	11.88	-0.59%	2,786,600
Jan 15, 2026	12.01	12.07	11.90	11.95	11.95	-0.42%	3,843,296
Jan 14, 2026	11.93	12.07	11.93	12.00	12.00	0.17%	5,735,840
Jan 13, 2026	11.95	12.09	11.88	11.98	11.98	0.34%	6,431,700
Jan 12, 2026	11.86	11.94	11.81	11.94	11.94	0.51%	4,566,398
Jan 9, 2026	11.79	11.88	11.75	11.88	11.88	0.59%	3,725,700
Jan 8, 2026	11.72	11.83	11.72	11.81	11.81	0.43%	2,788,300
Jan 7, 2026	11.85	11.85	11.74	11.76	11.76	-0.59%	3,105,100
Jan 6, 2026	11.84	11.84	11.78	11.83	11.83	0.25%	2,815,522
Jan 5, 2026	11.72	11.80	11.70	11.80	11.80	0.85%	1,944,300
Dec 31, 2025	11.65	11.71	11.57	11.70	11.70	0.60%	1,747,600
Dec 30, 2025	11.73	11.73	11.61	11.63	11.63	-1.11%	2,606,600
Dec 29, 2025	11.91	11.91	11.75	11.76	11.76	-1.34%	2,419,000
Dec 26, 2025	11.87	12.00	11.83	11.92	11.92	0.42%	2,410,300
Dec 25, 2025	11.81	11.88	11.81	11.87	11.87	0.25%	1,618,400
Dec 24, 2025	11.78	11.87	11.74	11.84	11.84	0.08%	2,142,400
Dec 23, 2025	12.02	12.17	11.80	11.83	11.83	0.08%	4,068,100
Dec 22, 2025	11.81	11.88	11.80	11.82	11.82	-0.25%	2,150,300
Dec 19, 2025	11.82	11.88	11.76	11.85	11.85	0.42%	2,066,100
Dec 18, 2025	11.60	11.90	11.60	11.80	11.80	0.85%	2,382,798
Dec 17, 2025	11.60	11.71	11.53	11.70	11.70	0.69%	2,814,598
Dec 16, 2025	11.87	11.96	11.61	11.62	11.62	-2.84%	4,575,496
Dec 15, 2025	12.02	12.10	11.91	11.96	11.96	-0.83%	2,705,822
Dec 12, 2025	12.01	12.23	11.92	12.06	12.06	-0.25%	3,857,100
Dec 11, 2025	12.07	12.44	12.06	12.09	12.09	0.33%	5,467,700
Dec 10, 2025	12.03	12.11	11.92	12.05	12.05	-0.66%	4,169,520
Dec 9, 2025	12.20	12.29	12.12	12.13	12.13	-0.33%	3,516,000
Dec 8, 2025	12.14	12.20	12.11	12.17	12.17	0.08%	3,226,100
Dec 5, 2025	12.19	12.27	11.99	12.16	12.16	-0.16%	4,189,000
Dec 4, 2025	12.38	12.40	12.14	12.18	12.18	-1.77%	5,214,604
Dec 3, 2025	12.02	12.57	11.97	12.40	12.40	3.25%	12,665,500
Dec 2, 2025	12.08	12.09	11.95	12.01	12.01	-0.66%	2,411,500
Dec 1, 2025	11.99	12.11	11.97	12.09	12.09	0.92%	3,427,996
Nov 28, 2025	12.08	12.13	11.91	11.98	11.98	0.17%	4,253,559
Nov 27, 2025	11.98	12.05	11.91	11.96	11.96	-0.33%	2,985,697
Nov 26, 2025	12.18	12.34	11.98	12.00	12.00	-0.99%	4,952,300
Nov 25, 2025	12.04	12.25	11.95	12.12	12.12	1.08%	5,106,200