SHA:603439 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	11.50	11.55	11.27	11.29	11.29	-2.50%	2,658,455
Mar 18, 2026	11.62	11.65	11.50	11.58	11.58	-0.60%	2,042,400
Mar 17, 2026	11.70	11.77	11.62	11.65	11.65	-0.43%	1,754,900
Mar 16, 2026	11.62	11.75	11.60	11.70	11.70	0.43%	1,381,200
Mar 13, 2026	11.57	11.76	11.57	11.65	11.65	0.09%	2,363,452
Mar 12, 2026	11.72	11.72	11.56	11.64	11.64	-0.43%	2,041,000
Mar 11, 2026	11.74	11.81	11.64	11.69	11.69	-0.76%	1,765,600
Mar 10, 2026	11.73	11.82	11.73	11.78	11.78	0.43%	1,930,000
Mar 9, 2026	11.63	11.75	11.59	11.73	11.73	-0.42%	1,730,439
Mar 6, 2026	11.60	11.78	11.56	11.78	11.78	1.20%	1,684,800
Mar 5, 2026	11.66	11.69	11.58	11.64	11.64	1.22%	1,694,000
Mar 4, 2026	11.51	11.66	11.43	11.50	11.50	-0.61%	2,910,077
Mar 3, 2026	11.77	11.85	11.55	11.57	11.57	-1.87%	3,081,525
Mar 2, 2026	11.91	11.99	11.66	11.79	11.79	-2.24%	4,229,600
Feb 27, 2026	12.15	12.15	12.03	12.06	12.06	-0.08%	2,165,700
Feb 26, 2026	12.16	12.20	12.05	12.07	12.07	-0.74%	1,911,100
Feb 25, 2026	12.05	12.18	12.04	12.16	12.16	1.08%	2,506,159
Feb 24, 2026	12.09	12.10	12.01	12.03	12.03	0.42%	1,434,200
Feb 13, 2026	11.97	12.14	11.96	11.98	11.98	-	1,915,000
Feb 12, 2026	12.26	12.26	11.97	11.98	11.98	-1.64%	3,077,700
Feb 11, 2026	12.26	12.27	12.12	12.18	12.18	-0.41%	2,198,500
Feb 10, 2026	12.29	12.35	12.20	12.23	12.23	-0.16%	3,643,772
Feb 9, 2026	12.12	12.28	12.10	12.25	12.25	1.07%	3,573,379
Feb 6, 2026	12.27	12.40	12.12	12.12	12.12	-	6,723,198
Feb 5, 2026	12.01	12.27	11.95	12.12	12.12	1.17%	4,668,698
Feb 4, 2026	11.88	11.99	11.87	11.98	11.98	0.67%	2,444,300
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