SHA:603739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	15.70	15.83	15.65	15.83	15.83	0.96%	5,874,840
Jan 22, 2026	15.75	15.82	15.57	15.68	15.68	-0.51%	5,304,640
Jan 21, 2026	15.50	15.76	15.30	15.76	15.76	1.42%	7,589,440
Jan 20, 2026	15.59	15.79	15.43	15.54	15.54	-0.32%	7,051,320
Jan 19, 2026	15.52	15.75	15.40	15.59	15.59	-0.13%	8,811,700
Jan 16, 2026	15.80	15.90	15.39	15.61	15.61	-1.82%	13,086,100
Jan 15, 2026	16.30	16.53	15.67	15.90	15.90	-4.85%	22,420,810
Jan 14, 2026	17.15	18.41	16.55	16.71	16.71	-0.18%	41,952,485
Jan 13, 2026	15.25	16.74	15.17	16.74	16.74	9.99%	14,275,450
Jan 12, 2026	15.22	15.26	14.86	15.22	15.22	-0.52%	9,590,440
Jan 9, 2026	14.73	15.74	14.67	15.30	15.30	4.79%	11,367,540
Jan 8, 2026	14.44	14.72	14.40	14.60	14.60	0.97%	4,869,080
Jan 7, 2026	14.67	14.69	14.38	14.46	14.46	-2.10%	7,497,700
Jan 6, 2026	14.50	15.10	14.27	14.77	14.77	3.00%	10,761,640
Jan 5, 2026	14.16	14.36	14.15	14.34	14.34	1.34%	3,413,580
Dec 31, 2025	14.01	14.17	13.88	14.15	14.15	0.78%	2,643,300
Dec 30, 2025	14.02	14.17	13.92	14.04	14.04	-0.14%	2,475,780
Dec 29, 2025	14.18	14.21	13.94	14.06	14.06	-0.64%	3,005,540
Dec 26, 2025	14.40	14.50	14.12	14.15	14.15	-1.74%	2,928,420
Dec 25, 2025	14.29	14.42	14.22	14.40	14.40	0.98%	2,298,700
Dec 24, 2025	14.29	14.36	14.19	14.26	14.26	-0.21%	2,314,600
Dec 23, 2025	14.36	14.43	14.20	14.29	14.29	-0.83%	1,916,600
Dec 22, 2025	14.41	14.54	14.30	14.41	14.41	0.14%	2,680,400
Dec 19, 2025	14.23	14.41	14.16	14.39	14.39	1.12%	2,165,299
Dec 18, 2025	14.00	14.34	14.00	14.23	14.23	0.99%	2,547,400
Dec 17, 2025	14.10	14.18	13.80	14.09	14.09	-0.14%	2,924,700
Dec 16, 2025	14.16	14.26	14.02	14.11	14.11	-0.63%	2,085,300
Dec 15, 2025	14.22	14.33	14.07	14.20	14.20	-	2,319,660
Dec 12, 2025	14.28	14.41	14.12	14.20	14.20	-0.63%	2,632,600
Dec 11, 2025	14.54	14.58	14.27	14.29	14.29	-1.45%	2,909,300
Dec 10, 2025	14.76	14.83	14.39	14.50	14.50	-1.69%	3,222,100
Dec 9, 2025	14.72	14.89	14.66	14.75	14.75	0.07%	2,346,898
Dec 8, 2025	14.96	14.98	14.71	14.74	14.74	-1.27%	2,841,679
Dec 5, 2025	14.68	14.94	14.67	14.93	14.93	1.43%	2,492,280
Dec 4, 2025	14.91	14.98	14.70	14.72	14.72	-2.13%	2,744,900
Dec 3, 2025	14.97	15.09	14.84	15.04	15.04	0.27%	2,679,440
Dec 2, 2025	15.16	15.18	14.95	15.00	15.00	-1.06%	3,338,780
Dec 1, 2025	15.30	15.40	15.12	15.16	15.16	-0.92%	3,259,700
Nov 28, 2025	15.01	15.40	14.89	15.30	15.30	1.80%	4,109,940
Nov 27, 2025	15.10	15.17	14.85	15.03	15.03	0.47%	3,001,820
Nov 26, 2025	15.10	15.44	14.94	14.96	14.96	-1.25%	3,112,600
Nov 25, 2025	15.02	15.23	14.87	15.15	15.15	1.20%	3,155,520
Nov 24, 2025	15.00	15.25	14.84	14.97	14.97	-0.13%	4,099,000
Nov 21, 2025	15.39	15.68	14.95	14.99	14.99	-3.85%	6,126,840
Nov 20, 2025	15.76	15.77	15.48	15.59	15.59	-0.19%	4,263,900
Nov 19, 2025	15.98	16.07	15.41	15.62	15.62	-2.13%	8,576,080
Nov 18, 2025	15.95	16.20	15.83	15.96	15.96	-0.68%	5,479,500
Nov 17, 2025	16.15	16.22	15.83	16.07	16.07	1.07%	6,849,920
Nov 14, 2025	15.90	16.35	15.89	15.90	15.90	-0.93%	8,181,400
Nov 13, 2025	15.99	16.08	15.70	16.05	16.05	-0.19%	7,898,400