SHA:603439 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.91	10.95	10.43	10.49	10.49	-3.76%	10,431,595
Nov 12, 2026	10.91	11.21	10.81	10.90	10.90	-	12,529,499
Nov 11, 2026	10.89	11.15	10.87	10.90	10.90	-0.82%	8,156,871
Nov 10, 2026	11.12	11.18	10.92	10.99	10.99	0.18%	8,870,900
Nov 9, 2026	10.88	11.15	10.88	10.97	10.97	1.20%	9,743,323
Nov 6, 2026	10.97	11.22	10.78	10.84	10.84	-4.16%	10,412,200
Nov 5, 2026	10.86	11.35	10.82	11.31	11.31	3.48%	11,517,300
Nov 4, 2026	10.78	11.00	10.59	10.93	10.93	1.02%	10,419,400
Nov 3, 2026	11.00	11.21	10.76	10.82	10.82	-3.05%	10,035,500
Nov 2, 2026	10.70	11.35	10.40	11.16	11.16	5.18%	12,192,600
Oct 30, 2026	10.78	11.15	10.49	10.61	10.61	-1.21%	10,760,189
Oct 29, 2026	11.30	11.30	10.72	10.74	10.74	-4.96%	11,213,600
Oct 28, 2026	11.28	11.47	11.04	11.30	11.30	4.15%	13,666,950
Oct 27, 2026	11.25	11.47	10.82	10.85	10.85	-3.56%	9,436,850
Oct 26, 2026	11.22	11.41	11.03	11.25	11.25	-0.44%	8,307,500
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%	9,111,800
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