SHA:603739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.75	15.63	14.75	15.58	15.58	4.70%	6,721,085
Mar 5, 2026	15.03	15.12	14.82	14.88	14.88	0.34%	3,795,460
Mar 4, 2026	14.85	15.07	14.66	14.83	14.83	-0.87%	4,036,500
Mar 3, 2026	15.36	15.57	14.95	14.96	14.96	-2.73%	5,715,820
Mar 2, 2026	15.55	15.77	15.27	15.38	15.38	-3.27%	5,228,900
Feb 27, 2026	15.72	15.93	15.72	15.90	15.90	0.32%	3,821,260
Feb 26, 2026	15.90	15.99	15.71	15.85	15.85	-0.31%	3,637,020
Feb 25, 2026	15.91	16.00	15.80	15.90	15.90	-0.19%	4,381,879
Feb 24, 2026	15.65	15.93	15.65	15.93	15.93	1.85%	4,518,654
Feb 13, 2026	15.59	15.83	15.55	15.64	15.64	0.06%	3,422,240
Feb 12, 2026	15.79	15.80	15.51	15.63	15.63	-1.26%	3,650,740
Feb 11, 2026	15.95	15.96	15.78	15.83	15.83	-0.44%	3,939,475
Feb 10, 2026	15.88	15.98	15.77	15.90	15.90	-0.25%	6,252,860
Feb 9, 2026	15.65	16.01	15.50	15.94	15.94	1.98%	12,049,580
Feb 6, 2026	15.44	15.76	15.32	15.63	15.63	0.71%	5,775,060
Feb 5, 2026	15.49	15.82	15.46	15.52	15.52	-0.70%	6,302,160
Feb 4, 2026	15.45	15.88	15.30	15.63	15.63	1.82%	6,996,840
Feb 3, 2026	15.15	15.36	15.15	15.35	15.35	1.72%	4,243,060
Feb 2, 2026	15.54	15.54	15.07	15.09	15.09	-2.83%	6,611,260
Jan 30, 2026	15.41	15.62	15.20	15.53	15.53	1.04%	5,365,860
Jan 29, 2026	15.29	15.62	15.19	15.37	15.37	-0.26%	6,847,280
Jan 28, 2026	15.67	16.10	15.39	15.41	15.41	-1.09%	8,978,140
Jan 27, 2026	15.97	15.99	15.17	15.58	15.58	-4.36%	13,429,300
Jan 26, 2026	15.83	16.39	15.73	16.29	16.29	2.91%	19,105,200
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