SHA:603639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	10.17	10.26	10.06	10.16	10.16	1.40%	724,000
Oct 15, 2026	10.18	10.18	10.00	10.02	10.02	-2.43%	1,303,000
Oct 14, 2026	10.45	10.58	10.27	10.27	10.27	-1.15%	759,300
Oct 13, 2026	10.43	10.45	10.26	10.39	10.39	-0.19%	1,167,900
Oct 12, 2026	10.53	10.57	10.41	10.41	10.41	-0.76%	1,173,000
Oct 9, 2026	10.42	10.54	10.34	10.49	10.49	0.38%	1,102,500
Oct 8, 2026	10.38	10.59	10.36	10.45	10.45	-0.38%	1,154,600
Sep 30, 2026	10.36	10.65	10.36	10.49	10.49	1.25%	1,508,669
Sep 29, 2026	10.40	10.42	10.27	10.36	10.36	-0.19%	594,200
Sep 28, 2026	10.41	10.46	10.15	10.38	10.38	-0.29%	1,038,100
Sep 24, 2026	10.39	10.45	10.33	10.41	10.41	-0.19%	724,700
Sep 23, 2026	10.45	10.47	10.39	10.43	10.43	-0.29%	674,900
Sep 22, 2026	10.46	10.49	10.38	10.46	10.46	0.19%	876,900
Sep 21, 2026	10.35	10.46	10.29	10.44	10.44	1.26%	1,223,756
Sep 18, 2026	10.33	10.38	10.26	10.31	10.31	-0.10%	1,210,691
Sep 17, 2026	10.21	10.34	10.13	10.32	10.32	0.58%	1,412,089
Sep 16, 2026	10.24	10.28	10.16	10.26	10.26	-0.19%	1,464,400
Sep 15, 2026	10.56	10.56	10.23	10.28	10.28	-2.65%	2,170,400
Sep 14, 2026	10.61	10.72	10.52	10.56	10.56	-1.03%	1,482,030
Sep 11, 2026	10.88	10.92	10.60	10.67	10.67	-2.29%	2,237,900
Sep 10, 2026	11.14	11.16	10.91	10.92	10.92	-1.80%	2,156,400
Sep 9, 2026	11.10	11.26	11.02	11.12	11.12	-0.09%	3,553,400
Sep 8, 2026	10.78	11.16	10.78	11.13	11.13	3.34%	5,329,642
Sep 7, 2026	10.65	10.81	10.63	10.77	10.77	1.03%	1,375,346
Sep 4, 2026	10.61	10.77	10.60	10.66	10.66	0.38%	1,598,000
Sep 3, 2026	10.78	10.86	10.60	10.62	10.62	-1.39%	2,365,280
Sep 2, 2026	11.01	11.07	10.71	10.77	10.77	-2.18%	2,232,800
Sep 1, 2026	10.68	11.03	10.68	11.01	11.01	3.19%	3,945,218
Aug 31, 2026	11.01	11.01	10.67	10.67	10.67	-3.26%	3,172,396
Aug 28, 2026	10.86	11.11	10.80	11.03	11.03	1.57%	2,691,306
Aug 27, 2026	10.86	10.90	10.73	10.86	10.86	-	1,583,300
Aug 26, 2026	10.69	10.90	10.64	10.86	10.86	1.21%	1,965,166
Aug 25, 2026	10.61	10.76	10.58	10.73	10.73	0.85%	1,526,456
Aug 24, 2026	10.56	10.70	10.55	10.64	10.64	0.76%	1,937,568
Aug 21, 2026	10.69	10.71	10.50	10.56	10.56	-1.86%	2,445,080
Aug 20, 2026	10.55	10.76	10.54	10.76	10.76	1.99%	2,578,280
Aug 19, 2026	10.69	10.72	10.55	10.55	10.55	-1.49%	1,507,232
Aug 18, 2026	10.54	10.71	10.51	10.71	10.71	1.42%	2,412,380
Aug 17, 2026	10.49	10.60	10.35	10.56	10.56	0.38%	1,393,700
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