SHA:603639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	10.51	10.60	10.48	10.52	10.52	0.19%	1,082,976
Aug 13, 2026	10.58	10.63	10.50	10.50	10.50	-1.32%	1,501,300
Aug 12, 2026	10.58	10.67	10.56	10.64	10.64	0.19%	1,295,842
Aug 11, 2026	10.75	10.80	10.58	10.62	10.62	-1.12%	2,094,412
Aug 10, 2026	10.51	10.78	10.51	10.74	10.74	1.90%	2,604,738
Aug 7, 2026	10.56	10.61	10.44	10.54	10.54	-0.66%	1,238,400
Aug 6, 2026	10.60	10.62	10.44	10.61	10.61	0.19%	1,731,600
Aug 5, 2026	10.57	10.69	10.49	10.59	10.59	0.28%	2,010,404
Aug 4, 2026	10.68	10.71	10.52	10.56	10.56	-0.94%	2,366,662
Aug 3, 2026	10.59	10.68	10.53	10.66	10.66	0.28%	1,834,631
Jul 31, 2026	10.70	10.71	10.47	10.63	10.63	-1.85%	3,779,859
Jul 30, 2026	10.43	10.91	10.37	10.83	10.83	4.03%	4,527,666
Jul 29, 2026	10.29	10.47	10.29	10.41	10.41	1.36%	1,729,616
Jul 28, 2026	10.15	10.29	10.15	10.27	10.27	0.59%	1,313,840
Jul 27, 2026	10.17	10.23	10.07	10.21	10.21	1.09%	1,369,696
Jul 24, 2026	10.21	10.29	10.03	10.10	10.10	-1.75%	1,853,608
Jul 23, 2026	10.23	10.31	9.98	10.28	10.28	0.88%	3,622,228
Jul 22, 2026	10.32	10.55	10.23	10.49	10.19	1.35%	2,572,500
Jul 21, 2026	10.50	10.51	10.28	10.35	10.05	-0.96%	1,890,866
Jul 20, 2026	10.59	10.68	10.36	10.45	10.15	-0.48%	2,152,076
Jul 17, 2026	10.62	10.80	10.41	10.50	10.20	-1.69%	2,081,928
Jul 16, 2026	10.70	10.72	10.50	10.68	10.37	0.28%	1,344,008
Jul 15, 2026	10.50	10.72	10.38	10.65	10.35	1.24%	1,410,893
Jul 14, 2026	10.23	10.55	10.22	10.52	10.22	2.24%	1,668,340
Jul 13, 2026	10.19	10.35	10.15	10.29	10.00	0.59%	1,359,400
Jul 10, 2026	10.13	10.37	10.01	10.23	9.94	0.99%	1,258,320
Jul 9, 2026	10.36	10.36	10.05	10.13	9.84	-2.13%	1,568,535
Jul 8, 2026	10.31	10.50	10.25	10.35	10.05	-0.38%	1,233,460
Jul 7, 2026	10.67	10.67	10.32	10.39	10.09	-2.62%	1,332,861
Jul 6, 2026	10.63	10.78	10.50	10.67	10.36	0.95%	1,785,714
Jul 3, 2026	10.44	10.62	10.41	10.57	10.27	1.63%	2,224,124
Jul 2, 2026	10.19	10.51	10.11	10.40	10.10	1.46%	2,185,700
Jul 1, 2026	9.93	10.33	9.85	10.25	9.96	3.33%	2,120,484
Jun 30, 2026	10.15	10.15	9.85	9.92	9.64	-2.17%	1,412,420
Jun 29, 2026	10.10	10.19	9.84	10.14	9.85	0.10%	1,711,228
Jun 26, 2026	10.18	10.25	10.11	10.13	9.84	-1.07%	1,138,210
Jun 25, 2026	10.41	10.41	10.14	10.24	9.95	-1.63%	992,396
Jun 24, 2026	10.46	10.58	10.32	10.41	10.11	-0.86%	993,288
Jun 23, 2026	10.40	10.67	10.36	10.50	10.20	0.57%	1,458,320
Jun 22, 2026	10.37	10.45	10.10	10.44	10.14	0.68%	1,540,172
Jun 18, 2026	10.50	10.54	10.35	10.37	10.07	-1.24%	962,667
Jun 17, 2026	10.71	10.71	10.50	10.50	10.20	-1.96%	1,268,372
Jun 16, 2026	10.93	10.93	10.66	10.71	10.40	-1.56%	1,451,700
Jun 15, 2026	10.90	11.06	10.82	10.88	10.57	-0.27%	1,483,600
Jun 12, 2026	10.80	10.97	10.67	10.91	10.60	1.02%	1,553,068
Jun 11, 2026	10.74	10.82	10.67	10.80	10.49	-	917,880
Jun 10, 2026	10.74	10.82	10.68	10.80	10.49	-0.09%	1,147,396
Jun 9, 2026	10.83	10.89	10.70	10.81	10.50	-0.18%	1,284,384
Jun 8, 2026	10.82	10.91	10.76	10.83	10.52	-1.28%	1,315,160
Jun 5, 2026	10.89	11.03	10.81	10.97	10.66	0.64%	1,013,000