SHA:603639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	13.09	14.66	13.09	14.25	14.25	6.42%	13,499,130
Mar 27, 2026	12.99	13.50	12.98	13.39	13.39	3.56%	5,138,219
Mar 26, 2026	13.00	13.22	12.91	12.93	12.93	-0.23%	2,992,409
Mar 25, 2026	12.80	13.07	12.70	12.96	12.96	1.49%	2,545,808
Mar 24, 2026	12.53	12.78	12.33	12.77	12.77	3.82%	3,306,584
Mar 23, 2026	13.00	13.00	12.24	12.30	12.30	-7.10%	4,127,407
Mar 20, 2026	13.67	13.78	13.23	13.24	13.24	-3.71%	3,734,100
Mar 19, 2026	13.99	14.10	13.53	13.75	13.75	-1.57%	3,024,868
Mar 18, 2026	13.91	14.01	13.67	13.97	13.97	-0.14%	3,076,151
Mar 17, 2026	14.15	14.35	13.85	13.99	13.99	-1.55%	3,815,739
Mar 16, 2026	14.30	14.59	14.05	14.21	14.21	-1.66%	4,955,820
Mar 13, 2026	14.47	14.77	14.40	14.45	14.45	0.63%	4,301,600
Mar 12, 2026	14.40	14.57	14.27	14.36	14.36	-0.21%	3,791,771
Mar 11, 2026	14.40	14.42	14.11	14.39	14.39	-0.07%	4,115,421
Mar 10, 2026	14.40	14.47	14.22	14.40	14.40	0.28%	2,577,350
Mar 9, 2026	14.41	14.55	14.20	14.36	14.36	-1.31%	3,348,822
Mar 6, 2026	14.17	14.58	14.03	14.55	14.55	2.46%	4,264,322
Mar 5, 2026	14.49	14.49	14.04	14.20	14.20	-0.91%	3,811,800
Mar 4, 2026	14.26	14.49	14.08	14.33	14.33	1.13%	4,719,101
Mar 3, 2026	14.68	14.71	14.14	14.17	14.17	-3.34%	4,333,992
Mar 2, 2026	14.60	14.76	14.32	14.66	14.66	-0.88%	4,494,656
Feb 27, 2026	14.50	14.80	14.45	14.79	14.79	1.79%	3,567,291
Feb 26, 2026	14.65	14.67	14.43	14.53	14.53	-0.27%	3,191,784
Feb 25, 2026	14.49	14.95	14.49	14.57	14.57	0.55%	5,644,758
Feb 24, 2026	14.20	14.50	14.19	14.49	14.49	2.91%	4,667,300
Feb 13, 2026	14.08	14.24	14.04	14.08	14.08	-0.14%	2,496,296
Feb 12, 2026	14.36	14.37	14.08	14.10	14.10	-1.47%	2,909,500
Feb 11, 2026	14.18	14.45	14.12	14.31	14.31	1.06%	3,875,906