SHA:603639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	10.80	10.97	10.67	10.91	10.91	1.02%	1,553,068
Jun 11, 2026	10.74	10.82	10.67	10.80	10.80	-	917,880
Jun 10, 2026	10.74	10.82	10.68	10.80	10.80	-0.09%	1,147,396
Jun 9, 2026	10.83	10.89	10.70	10.81	10.81	-0.18%	1,284,384
Jun 8, 2026	10.82	10.91	10.76	10.83	10.83	-1.28%	1,315,160
Jun 5, 2026	10.89	11.03	10.81	10.97	10.97	0.64%	1,013,000
Jun 4, 2026	11.00	11.05	10.86	10.90	10.90	-1.27%	1,633,823
Jun 3, 2026	11.14	11.17	11.00	11.04	11.04	-0.99%	1,439,700
Jun 2, 2026	11.38	11.49	11.08	11.15	11.15	-2.02%	1,848,300
Jun 1, 2026	11.07	11.45	10.99	11.38	11.38	3.08%	2,922,673
May 29, 2026	11.16	11.18	10.98	11.04	11.04	-0.90%	2,099,905
May 28, 2026	11.04	11.21	10.97	11.14	11.14	0.91%	2,276,860
May 27, 2026	11.41	11.41	11.04	11.04	11.04	-2.99%	2,611,700
May 26, 2026	11.41	11.41	11.23	11.38	11.38	0.09%	1,413,060
May 25, 2026	11.52	11.55	11.25	11.37	11.37	-0.44%	1,304,208
May 22, 2026	11.25	11.46	11.17	11.42	11.42	1.51%	1,388,220
May 21, 2026	11.49	11.57	11.05	11.25	11.25	-1.92%	1,783,356
May 20, 2026	11.52	11.58	11.35	11.47	11.47	-0.43%	1,583,050
May 19, 2026	11.39	11.57	11.33	11.52	11.52	1.32%	2,111,292
May 18, 2026	11.64	11.64	11.27	11.37	11.37	-2.15%	3,459,074
May 15, 2026	11.81	11.82	11.53	11.62	11.62	-1.61%	3,159,318
May 14, 2026	12.09	12.09	11.80	11.81	11.81	-1.91%	2,973,482
May 13, 2026	12.01	12.13	11.97	12.04	12.04	0.25%	2,093,672
May 12, 2026	12.23	12.23	12.00	12.01	12.01	-1.80%	2,938,910
May 11, 2026	12.45	12.45	12.15	12.23	12.23	-1.45%	6,295,041
May 8, 2026	12.40	12.41	12.29	12.41	12.41	0.16%	2,567,926
May 7, 2026	12.50	12.52	12.36	12.39	12.39	-1.67%	4,874,454
May 6, 2026	12.80	12.80	12.40	12.60	12.60	-1.18%	5,929,664
Apr 30, 2026	12.73	12.98	12.65	12.75	12.75	-0.93%	5,032,044
Apr 29, 2026	12.99	12.99	12.43	12.87	12.87	-6.67%	11,218,574
Apr 28, 2026	13.77	13.83	13.62	13.79	13.79	0.22%	2,600,379
Apr 27, 2026	13.81	13.85	13.33	13.76	13.76	-0.29%	3,364,255
Apr 24, 2026	13.62	13.84	13.50	13.80	13.80	1.32%	3,745,440
Apr 23, 2026	13.34	13.68	13.30	13.62	13.62	2.02%	4,829,400
Apr 22, 2026	13.18	13.38	13.14	13.35	13.35	1.37%	3,523,752
Apr 21, 2026	13.12	13.20	13.05	13.17	13.17	0.38%	2,198,244
Apr 20, 2026	13.23	13.23	13.01	13.12	13.12	-0.61%	2,502,300
Apr 17, 2026	13.24	13.28	12.97	13.20	13.20	-0.23%	2,961,900
Apr 16, 2026	13.30	13.31	13.15	13.23	13.23	-0.15%	3,059,196
Apr 15, 2026	13.19	13.32	13.11	13.25	13.25	0.61%	2,588,544
Apr 14, 2026	13.46	13.46	12.99	13.17	13.17	-2.23%	4,851,349
Apr 13, 2026	13.68	13.70	13.19	13.47	13.47	-1.46%	5,164,423
Apr 10, 2026	13.55	14.04	13.50	13.67	13.67	0.66%	5,457,138
Apr 9, 2026	13.39	13.63	13.36	13.58	13.58	0.44%	2,975,120
Apr 8, 2026	13.54	13.60	13.30	13.52	13.52	0.37%	4,583,392
Apr 7, 2026	12.98	13.82	12.74	13.47	13.47	3.78%	6,736,324
Apr 3, 2026	13.25	13.38	12.89	12.98	12.98	-2.99%	3,136,020
Apr 2, 2026	13.97	13.98	13.25	13.38	13.38	-4.02%	4,241,660
Apr 1, 2026	13.88	14.32	13.78	13.94	13.94	2.42%	8,090,485
Mar 31, 2026	14.33	14.40	13.43	13.61	13.61	-4.49%	8,799,985