SHA:603439 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.30	11.44	10.62	11.30	11.30	-1.31%	15,303,900
Oct 22, 2026	11.60	11.88	11.40	11.45	11.45	-1.12%	11,122,804
Oct 21, 2026	11.72	11.84	11.50	11.58	11.58	-1.11%	9,019,000
Oct 20, 2026	11.30	11.95	11.03	11.71	11.71	5.50%	15,891,900
Oct 19, 2026	11.08	11.42	10.80	11.10	11.10	-1.42%	13,118,900
Oct 16, 2026	11.10	11.90	11.09	11.26	11.26	2.83%	18,989,900
Oct 15, 2026	10.91	11.35	10.74	10.95	10.95	-2.41%	13,052,701
Oct 14, 2026	11.30	11.46	10.95	11.22	11.22	-1.23%	14,740,500
Oct 13, 2026	11.51	11.58	11.01	11.36	11.36	-1.47%	11,514,600
Oct 12, 2026	12.47	12.48	11.50	11.53	11.53	-8.13%	13,004,076
Oct 9, 2026	12.58	12.60	11.74	12.55	12.55	-0.79%	14,404,126
Oct 8, 2026	13.39	13.40	12.41	12.65	12.65	-4.02%	10,970,200
Sep 30, 2026	13.49	13.66	13.12	13.18	13.18	-2.08%	10,006,600
Sep 29, 2026	13.30	13.69	13.20	13.46	13.46	0.15%	10,598,300
Sep 28, 2026	13.47	13.77	13.12	13.44	13.44	-0.30%	14,287,981
Sep 24, 2026	13.83	13.88	13.32	13.48	13.48	-2.88%	11,863,700
Sep 23, 2026	14.38	14.38	13.86	13.88	13.88	-4.01%	15,080,324
Sep 22, 2026	14.37	14.68	14.19	14.46	14.46	0.56%	30,096,676
Sep 21, 2026	13.51	14.73	13.26	14.38	14.38	5.74%	36,967,900
Sep 18, 2026	13.10	13.99	12.57	13.60	13.60	3.11%	46,857,320
Sep 17, 2026	14.11	14.16	12.79	13.19	13.19	-6.45%	45,352,900
Sep 16, 2026	13.90	14.94	13.74	14.10	14.10	-0.28%	49,527,195
Sep 15, 2026	15.17	15.17	13.58	14.14	14.14	2.54%	66,636,308
Sep 14, 2026	13.17	13.79	12.75	13.79	13.79	9.97%	31,471,109
Sep 11, 2026	11.27	12.54	10.91	12.54	12.54	10.00%	22,139,400
Sep 10, 2026	11.97	11.97	11.40	11.40	11.40	-4.36%	7,028,035
Sep 9, 2026	12.05	12.06	11.80	11.92	11.92	-2.05%	6,648,248
Sep 8, 2026	12.84	12.84	12.17	12.17	12.17	-4.62%	10,484,000
Sep 7, 2026	12.23	12.99	12.12	12.76	12.76	4.33%	11,332,950
Sep 4, 2026	12.39	12.70	12.14	12.23	12.23	0.08%	13,151,700
Sep 3, 2026	11.80	12.29	11.80	12.22	12.22	2.43%	6,305,200
Sep 2, 2026	12.01	12.09	11.76	11.93	11.93	-1.32%	4,226,700
Sep 1, 2026	11.94	12.33	11.91	12.09	12.09	1.00%	6,783,700
Aug 31, 2026	12.14	12.14	11.74	11.97	11.97	-1.64%	8,306,100
Aug 28, 2026	12.58	12.64	12.14	12.17	12.17	-2.41%	11,704,300
Aug 27, 2026	12.45	12.72	12.31	12.47	12.47	-0.32%	7,304,600
Aug 26, 2026	12.26	12.58	12.24	12.51	12.51	1.30%	9,306,000
Aug 25, 2026	12.25	12.61	11.88	12.35	12.35	1.90%	14,482,376
Aug 24, 2026	12.41	12.63	11.42	12.12	12.12	-2.34%	29,157,443
Aug 21, 2026	12.67	12.92	11.90	12.41	12.41	-3.95%	18,404,400
Aug 20, 2026	12.86	13.12	12.66	12.92	12.92	2.46%	10,481,200
Aug 19, 2026	12.70	13.07	12.45	12.61	12.61	-0.86%	14,273,676
Aug 18, 2026	13.24	13.26	12.55	12.72	12.72	-4.43%	18,524,153
Aug 17, 2026	13.50	13.71	13.11	13.31	13.31	-1.63%	23,809,024
Aug 14, 2026	12.93	13.61	12.93	13.53	13.53	4.64%	29,785,385
Aug 13, 2026	12.50	13.15	12.50	12.93	12.93	2.62%	18,411,600
Aug 12, 2026	12.90	13.23	12.49	12.60	12.60	-0.40%	25,392,910
Aug 11, 2026	11.68	12.89	11.30	12.65	12.65	7.94%	26,210,300
Aug 10, 2026	11.36	11.87	11.27	11.72	11.72	4.74%	14,896,100
Aug 7, 2026	11.09	11.26	10.81	11.19	11.19	0.90%	7,947,600