SHA:603439 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,273,670
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%	29,785,380
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
Aug 6, 2026	10.77	11.19	10.71	11.09	11.09	2.69%	9,889,625
Aug 5, 2026	10.50	10.81	10.42	10.80	10.80	2.56%	8,900,754
Aug 4, 2026	10.77	10.80	10.43	10.53	10.53	-0.85%	7,627,954
Aug 3, 2026	10.30	10.75	10.21	10.62	10.62	3.31%	10,820,200
Jul 31, 2026	9.85	10.45	9.85	10.28	10.28	3.63%	13,557,621
Jul 30, 2026	10.13	10.29	9.76	9.92	9.92	-2.55%	8,560,285
Jul 29, 2026	10.22	10.33	10.00	10.18	10.18	-0.97%	8,216,254
Jul 28, 2026	10.00	10.34	9.86	10.28	10.28	2.70%	10,363,300
Jul 27, 2026	9.62	10.01	9.62	10.01	10.01	3.41%	8,999,900
Jul 24, 2026	9.95	10.06	9.65	9.68	9.68	-4.06%	6,858,700
Jul 23, 2026	9.88	10.13	9.88	10.09	10.09	1.61%	7,706,800
Jul 22, 2026	9.98	10.24	9.75	9.93	9.93	-1.97%	12,312,000
Jul 21, 2026	10.35	10.37	9.51	10.13	10.13	-3.52%	18,542,500
Jul 20, 2026	11.00	11.05	10.12	10.50	10.50	-4.11%	14,269,400
Jul 17, 2026	11.40	11.55	10.85	10.95	10.95	-4.03%	15,585,800
Jul 16, 2026	11.53	11.95	11.29	11.41	11.41	-1.98%	15,682,700
Jul 15, 2026	11.32	12.26	11.18	11.64	11.64	1.66%	13,522,600
Jul 14, 2026	11.49	11.77	11.20	11.45	11.45	-0.35%	11,281,400
Jul 13, 2026	12.06	12.15	11.44	11.49	11.49	-4.09%	11,715,395
Jul 10, 2026	12.18	12.40	11.95	11.98	11.98	-2.20%	9,660,600
Jul 9, 2026	12.59	12.59	11.95	12.25	12.25	-0.49%	9,650,900
Jul 8, 2026	12.54	13.00	12.23	12.31	12.31	-3.83%	7,570,200
Jul 7, 2026	13.30	13.45	12.67	12.80	12.80	-4.76%	9,817,300
Jul 6, 2026	13.42	13.84	13.24	13.44	13.44	-0.22%	13,304,900
Jul 3, 2026	13.33	13.79	13.33	13.47	13.47	0.30%	10,455,000
Jul 2, 2026	13.47	13.90	13.30	13.43	13.43	-0.44%	14,537,700
Jul 1, 2026	12.52	13.59	12.30	13.49	13.49	6.98%	14,698,200
Jun 30, 2026	12.55	12.85	12.41	12.61	12.61	-1.41%	13,066,300
Jun 29, 2026	13.27	13.50	12.10	12.85	12.79	-2.95%	21,777,900
Jun 26, 2026	13.90	14.32	13.20	13.24	13.18	-5.36%	12,592,200
Jun 25, 2026	14.34	14.76	13.89	13.99	13.92	-4.96%	14,323,300
Jun 24, 2026	14.50	14.90	14.16	14.72	14.65	-0.88%	13,854,000
Jun 23, 2026	15.30	15.60	14.80	14.85	14.78	-3.76%	17,286,900
Jun 22, 2026	15.90	16.25	14.79	15.43	15.36	-1.34%	17,833,200
Jun 18, 2026	15.00	16.16	14.91	15.64	15.57	3.30%	19,687,200
Jun 17, 2026	15.01	15.36	14.70	15.14	15.07	-1.30%	14,246,200
Jun 16, 2026	14.74	15.34	14.37	15.34	15.27	4.07%	15,276,300
Jun 15, 2026	14.86	15.11	14.53	14.74	14.67	-1.40%	15,639,900
Jun 12, 2026	15.56	15.95	14.94	14.95	14.88	-3.36%	15,449,400
Jun 11, 2026	14.58	15.88	14.18	15.47	15.40	4.74%	19,635,710