SHA:603439 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	15.98	16.59	15.33	15.59	-	-3.17%	5,654,200
Jun 8, 2026	16.00	16.64	15.76	16.10	16.10	-5.29%	23,502,700
Jun 5, 2026	15.85	17.23	15.77	17.00	17.00	7.39%	29,515,900
Jun 4, 2026	16.17	16.28	15.50	15.83	15.83	-2.04%	17,234,100
Jun 3, 2026	16.28	16.49	15.26	16.16	16.16	-1.64%	26,522,000
Jun 2, 2026	16.09	17.46	16.09	16.43	16.43	-0.48%	29,459,000
Jun 1, 2026	16.00	17.38	16.00	16.51	16.51	1.41%	36,467,000
May 29, 2026	14.60	16.28	14.60	16.28	16.28	10.00%	46,098,520
May 28, 2026	14.24	15.15	14.06	14.80	14.80	4.01%	33,890,100
May 27, 2026	13.61	14.37	13.41	14.23	14.23	3.12%	25,097,560
May 26, 2026	15.20	15.35	13.60	13.80	13.80	-6.50%	41,425,000
May 25, 2026	14.46	14.85	13.83	14.76	14.76	3.29%	37,162,390
May 22, 2026	13.13	14.29	13.13	14.29	14.29	10.01%	30,367,540
May 21, 2026	13.30	13.58	12.93	12.99	12.99	-3.78%	16,985,960
May 20, 2026	12.52	13.56	12.44	13.50	13.50	7.91%	23,233,000
May 19, 2026	12.92	13.24	12.38	12.51	12.51	-2.72%	10,398,100
May 18, 2026	12.15	12.97	12.05	12.86	12.86	5.67%	19,849,900
May 15, 2026	12.00	12.75	11.98	12.17	12.17	1.50%	11,682,300
May 14, 2026	12.20	12.24	11.88	11.99	11.99	-1.72%	7,870,200
May 13, 2026	12.21	12.30	11.95	12.20	12.20	-0.89%	12,807,480
May 12, 2026	11.90	12.55	11.80	12.31	12.31	2.84%	26,255,240
May 11, 2026	11.30	12.27	11.05	11.97	11.97	7.35%	16,804,190
May 8, 2026	11.10	11.15	11.04	11.15	11.15	1.18%	2,429,800
May 7, 2026	11.14	11.16	11.02	11.02	11.02	-1.08%	2,647,000
May 6, 2026	11.27	11.30	11.09	11.14	11.14	-0.98%	3,233,300
Apr 30, 2026	11.12	11.30	11.11	11.25	11.25	0.63%	2,291,400
Apr 29, 2026	11.10	11.21	11.04	11.18	11.18	0.54%	2,617,999
Apr 28, 2026	11.22	11.35	11.07	11.12	11.12	-0.89%	3,764,500
Apr 27, 2026	11.04	11.29	10.94	11.22	11.22	2.75%	5,147,999
Apr 24, 2026	10.85	10.95	10.80	10.92	10.92	0.55%	1,613,260
Apr 23, 2026	10.94	11.01	10.83	10.86	10.86	-1.18%	2,117,700
Apr 22, 2026	11.10	11.10	10.95	10.99	10.99	-0.72%	1,627,200
Apr 21, 2026	11.04	11.10	10.97	11.07	11.07	0.45%	2,195,196
Apr 20, 2026	11.02	11.07	10.87	11.02	11.02	0.36%	1,596,200
Apr 17, 2026	11.05	11.12	10.92	10.98	10.98	-1.26%	1,932,500
Apr 16, 2026	11.13	11.19	11.03	11.12	11.12	-0.09%	1,754,600
Apr 15, 2026	11.04	11.16	10.98	11.13	11.13	1.18%	2,887,800
Apr 14, 2026	11.08	11.10	10.89	11.00	11.00	-	1,559,300
Apr 13, 2026	11.03	11.09	10.93	11.00	11.00	-0.36%	1,684,400
Apr 10, 2026	11.04	11.17	11.01	11.04	11.04	0.18%	2,110,000
Apr 9, 2026	11.21	11.34	10.97	11.02	11.02	-1.96%	2,692,400
Apr 8, 2026	11.32	11.39	11.18	11.24	11.24	0.09%	2,894,896
Apr 7, 2026	11.08	11.29	10.91	11.23	11.23	1.54%	2,054,000
Apr 3, 2026	11.26	11.34	11.04	11.06	11.06	-2.56%	2,111,296
Apr 2, 2026	11.34	11.49	11.29	11.35	11.35	0.09%	3,491,892
Apr 1, 2026	11.07	11.40	10.92	11.34	11.34	3.47%	3,651,773
Mar 31, 2026	11.08	11.13	10.94	10.96	10.96	-0.90%	1,717,000
Mar 30, 2026	10.94	11.14	10.92	11.06	11.06	0.18%	2,110,099
Mar 27, 2026	10.59	11.04	10.52	11.04	11.04	3.86%	3,305,300
Mar 26, 2026	10.85	10.96	10.58	10.63	10.63	-1.57%	2,382,600