SHA:603439 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	13.33	13.79	13.33	13.45	-	0.15%	4,406,600
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
Jun 10, 2026	15.01	15.60	14.77	14.77	14.70	-3.21%	13,585,700
Jun 9, 2026	15.98	16.59	14.62	15.26	15.19	-5.22%	26,127,102
Jun 8, 2026	16.00	16.64	15.76	16.10	16.02	-5.29%	23,502,700
Jun 5, 2026	15.85	17.23	15.77	17.00	16.92	7.39%	29,515,900
Jun 4, 2026	16.17	16.28	15.50	15.83	15.76	-2.04%	17,234,100
Jun 3, 2026	16.28	16.49	15.26	16.16	16.08	-1.64%	26,522,000
Jun 2, 2026	16.09	17.46	16.09	16.43	16.35	-0.48%	29,459,000
Jun 1, 2026	16.00	17.38	16.00	16.51	16.43	1.41%	36,467,000
May 29, 2026	14.60	16.28	14.60	16.28	16.20	10.00%	46,098,520
May 28, 2026	14.24	15.15	14.06	14.80	14.73	4.01%	33,890,100
May 27, 2026	13.61	14.37	13.41	14.23	14.16	3.12%	25,097,560
May 26, 2026	15.20	15.35	13.60	13.80	13.74	-6.50%	41,425,000
May 25, 2026	14.46	14.85	13.83	14.76	14.69	3.29%	37,162,390
May 22, 2026	13.13	14.29	13.13	14.29	14.22	10.01%	30,367,540
May 21, 2026	13.30	13.58	12.93	12.99	12.93	-3.78%	16,985,960
May 20, 2026	12.52	13.56	12.44	13.50	13.44	7.91%	23,233,000
May 19, 2026	12.92	13.24	12.38	12.51	12.45	-2.72%	10,398,100
May 18, 2026	12.15	12.97	12.05	12.86	12.80	5.67%	19,849,900
May 15, 2026	12.00	12.75	11.98	12.17	12.11	1.50%	11,682,300
May 14, 2026	12.20	12.24	11.88	11.99	11.93	-1.72%	7,870,200
May 13, 2026	12.21	12.30	11.95	12.20	12.14	-0.89%	12,807,480
May 12, 2026	11.90	12.55	11.80	12.31	12.25	2.84%	26,255,240
May 11, 2026	11.30	12.27	11.05	11.97	11.91	7.35%	16,804,190
May 8, 2026	11.10	11.15	11.04	11.15	11.10	1.18%	2,429,800
May 7, 2026	11.14	11.16	11.02	11.02	10.97	-1.08%	2,647,000
May 6, 2026	11.27	11.30	11.09	11.14	11.09	-0.98%	3,233,300
Apr 30, 2026	11.12	11.30	11.11	11.25	11.20	0.63%	2,291,400
Apr 29, 2026	11.10	11.21	11.04	11.18	11.13	0.54%	2,617,999
Apr 28, 2026	11.22	11.35	11.07	11.12	11.07	-0.89%	3,764,500
Apr 27, 2026	11.04	11.29	10.94	11.22	11.17	2.75%	5,147,999
Apr 24, 2026	10.85	10.95	10.80	10.92	10.87	0.55%	1,613,260
Apr 23, 2026	10.94	11.01	10.83	10.86	10.81	-1.18%	2,117,700
Apr 22, 2026	11.10	11.10	10.95	10.99	10.94	-0.72%	1,627,200
Apr 21, 2026	11.04	11.10	10.97	11.07	11.02	0.45%	2,195,196