SHA:603439 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	10.13	10.29	10.00	10.02	-	-1.57%	3,350,585
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
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