SHA:603639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	11.00	11.05	10.86	10.90	10.59	-1.27%	1,633,823
Jun 3, 2026	11.14	11.17	11.00	11.04	10.72	-0.99%	1,439,700
Jun 2, 2026	11.38	11.49	11.08	11.15	10.83	-2.02%	1,848,300
Jun 1, 2026	11.07	11.45	10.99	11.38	11.05	3.08%	2,922,673
May 29, 2026	11.16	11.18	10.98	11.04	10.72	-0.90%	2,099,905
May 28, 2026	11.04	11.21	10.97	11.14	10.82	0.91%	2,276,860
May 27, 2026	11.41	11.41	11.04	11.04	10.72	-2.99%	2,611,700
May 26, 2026	11.41	11.41	11.23	11.38	11.05	0.09%	1,413,060
May 25, 2026	11.52	11.55	11.25	11.37	11.04	-0.44%	1,304,208
May 22, 2026	11.25	11.46	11.17	11.42	11.09	1.51%	1,388,220
May 21, 2026	11.49	11.57	11.05	11.25	10.93	-1.92%	1,783,356
May 20, 2026	11.52	11.58	11.35	11.47	11.14	-0.43%	1,583,050
May 19, 2026	11.39	11.57	11.33	11.52	11.19	1.32%	2,111,292
May 18, 2026	11.64	11.64	11.27	11.37	11.04	-2.15%	3,459,074