SHA:603639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	13.90	14.22	13.79	14.07	-	1.01%	2,028,524
Feb 5, 2026	14.10	14.14	13.92	13.93	13.93	-1.83%	2,158,700
Feb 4, 2026	14.05	14.24	13.98	14.19	14.19	1.36%	3,613,818
Feb 3, 2026	13.76	14.00	13.63	14.00	14.00	2.94%	4,534,338
Feb 2, 2026	14.29	14.29	13.52	13.60	13.60	-4.83%	6,473,937
Jan 30, 2026	13.92	14.31	13.87	14.29	14.29	2.66%	6,549,049
Jan 29, 2026	14.33	14.34	13.87	13.92	13.92	-1.83%	4,534,919
Jan 28, 2026	13.95	14.23	13.89	14.18	14.18	1.79%	5,464,603
Jan 27, 2026	14.04	14.09	13.75	13.93	13.93	-0.78%	3,740,092
Jan 26, 2026	14.06	14.14	13.71	14.04	14.04	0.07%	4,717,138
Jan 23, 2026	13.78	14.12	13.68	14.03	14.03	2.63%	5,909,188
Jan 22, 2026	13.58	13.78	13.51	13.67	13.67	1.03%	4,020,986
Jan 21, 2026	13.50	13.69	13.45	13.53	13.53	-0.44%	3,552,177
Jan 20, 2026	13.33	13.65	13.27	13.59	13.59	2.26%	5,668,221
Jan 19, 2026	12.92	13.31	12.92	13.29	13.29	2.47%	3,288,768
Jan 16, 2026	13.18	13.21	12.92	12.97	12.97	-1.59%	2,488,768
Jan 15, 2026	12.94	13.25	12.94	13.18	13.18	1.85%	3,311,968
Jan 14, 2026	13.00	13.12	12.90	12.94	12.94	-0.54%	3,502,989
Jan 13, 2026	12.96	13.09	12.87	13.01	13.01	0.31%	2,268,426
Jan 12, 2026	12.95	12.99	12.88	12.97	12.97	0.54%	2,186,089
Jan 9, 2026	13.01	13.02	12.84	12.90	12.90	-0.62%	2,195,880
Jan 8, 2026	12.93	12.98	12.87	12.98	12.98	0.39%	1,515,972
Jan 7, 2026	12.95	13.08	12.88	12.93	12.93	-	2,188,435
Jan 6, 2026	12.78	12.93	12.78	12.93	12.93	0.86%	1,830,500
Jan 5, 2026	12.70	12.86	12.62	12.82	12.82	0.94%	2,588,026
Dec 31, 2025	12.63	12.70	12.53	12.70	12.70	0.63%	1,506,375
Dec 30, 2025	12.70	12.72	12.58	12.62	12.62	-0.63%	1,410,000
Dec 29, 2025	12.75	12.75	12.59	12.70	12.70	0.08%	1,363,418
Dec 26, 2025	12.83	12.85	12.64	12.69	12.69	-0.78%	1,669,294
Dec 25, 2025	12.76	12.84	12.67	12.79	12.79	0.47%	1,617,621
Dec 24, 2025	12.78	12.79	12.61	12.73	12.73	-	1,289,498
Dec 23, 2025	12.78	12.80	12.61	12.73	12.73	-0.24%	1,120,622
Dec 22, 2025	12.68	12.79	12.65	12.76	12.76	0.71%	1,188,291
Dec 19, 2025	12.51	12.67	12.50	12.67	12.67	1.04%	1,635,090
Dec 18, 2025	12.42	12.60	12.36	12.54	12.54	1.46%	1,461,344
Dec 17, 2025	12.26	12.40	12.18	12.36	12.36	0.82%	1,422,604
Dec 16, 2025	12.40	12.40	12.24	12.26	12.26	-1.13%	1,399,914
Dec 15, 2025	12.35	12.47	12.28	12.40	12.40	0.16%	1,186,223
Dec 12, 2025	12.52	12.60	12.35	12.38	12.38	-1.04%	1,546,498
Dec 11, 2025	12.72	12.72	12.51	12.51	12.51	-1.34%	1,479,957
Dec 10, 2025	12.73	12.75	12.62	12.68	12.68	-0.24%	1,122,700
Dec 9, 2025	12.78	12.83	12.70	12.71	12.71	-0.47%	1,094,232
Dec 8, 2025	12.93	12.94	12.70	12.77	12.77	-0.78%	2,453,903
Dec 5, 2025	12.67	12.89	12.64	12.87	12.87	1.50%	1,092,116
Dec 4, 2025	12.87	12.88	12.65	12.68	12.68	-1.55%	1,404,500
Dec 3, 2025	13.00	13.00	12.79	12.88	12.88	0.31%	1,851,400
Dec 2, 2025	12.83	12.86	12.71	12.84	12.84	0.39%	1,859,140
Dec 1, 2025	12.81	12.84	12.70	12.79	12.79	0.24%	2,723,810
Nov 28, 2025	12.82	12.82	12.67	12.76	12.76	0.08%	1,772,391
Nov 27, 2025	12.74	12.81	12.62	12.75	12.75	0.55%	1,269,618