SHA:603739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.19	13.27	12.82	12.91	12.91	-1.83%	3,639,719
Jun 1, 2026	12.80	13.25	12.71	13.15	13.15	2.73%	5,002,580
May 29, 2026	12.90	13.04	12.69	12.80	12.80	-0.16%	3,683,502
May 28, 2026	12.90	13.05	12.61	12.92	12.82	0.16%	3,248,063
May 27, 2026	13.01	13.14	12.70	12.90	12.80	-1.45%	4,362,600
May 26, 2026	13.66	13.70	12.95	13.09	12.99	-3.32%	4,694,680
May 25, 2026	13.85	13.85	13.31	13.54	13.44	-2.31%	6,330,400
May 22, 2026	13.86	13.88	13.55	13.86	13.75	0.29%	3,999,080
May 21, 2026	14.30	14.59	13.79	13.82	13.71	-3.36%	5,157,220
May 20, 2026	14.20	14.41	13.97	14.30	14.19	-	4,907,940
May 19, 2026	14.77	15.06	14.08	14.30	14.19	-3.44%	8,205,600
May 18, 2026	15.36	15.50	14.55	14.81	14.70	-4.76%	10,134,880
May 15, 2026	14.43	15.64	14.40	15.55	15.43	7.17%	11,097,420
May 14, 2026	14.75	14.75	14.43	14.51	14.40	0.07%	2,991,760
May 13, 2026	14.76	14.77	14.43	14.50	14.39	-1.69%	4,286,340
May 12, 2026	15.25	15.26	14.70	14.75	14.64	-3.47%	4,282,500
May 11, 2026	15.25	15.34	14.99	15.28	15.16	0.53%	4,385,500
May 8, 2026	15.16	15.22	15.03	15.20	15.08	0.40%	2,989,260
May 7, 2026	15.20	15.28	15.04	15.14	15.02	-0.39%	3,481,680
May 6, 2026	15.03	15.21	14.92	15.20	15.08	1.00%	5,119,740
Apr 30, 2026	15.12	15.32	14.99	15.05	14.93	0.47%	3,452,380
Apr 29, 2026	14.68	15.10	14.52	14.98	14.86	1.77%	4,485,750
Apr 28, 2026	14.98	15.14	14.48	14.72	14.61	-2.77%	6,122,060
Apr 27, 2026	14.53	15.20	14.21	15.14	15.02	2.92%	6,968,160
Apr 24, 2026	14.73	14.85	14.50	14.71	14.60	-0.61%	3,285,400
Apr 23, 2026	15.07	15.07	14.68	14.80	14.69	-1.46%	2,616,200
Apr 22, 2026	14.98	15.28	14.94	15.02	14.90	-0.20%	3,009,400
Apr 21, 2026	14.92	15.09	14.83	15.05	14.93	0.53%	3,337,200
Apr 20, 2026	15.11	15.23	14.92	14.97	14.85	-1.45%	3,361,000
Apr 17, 2026	15.33	15.39	15.01	15.19	15.07	-1.56%	2,799,980
Apr 16, 2026	15.22	15.45	15.12	15.43	15.31	1.18%	3,448,200
Apr 15, 2026	15.00	15.38	14.83	15.25	15.13	2.49%	5,801,740
Apr 14, 2026	14.95	14.96	14.63	14.88	14.76	0.13%	3,565,155
Apr 13, 2026	14.98	15.02	14.76	14.86	14.74	-0.73%	3,070,560
Apr 10, 2026	14.92	15.17	14.76	14.97	14.85	1.35%	4,205,080
Apr 9, 2026	15.07	15.25	14.73	14.77	14.66	-2.51%	3,514,840
Apr 8, 2026	15.01	15.19	14.95	15.15	15.03	1.34%	4,551,000
Apr 7, 2026	14.40	15.04	14.23	14.95	14.83	4.04%	5,525,500
Apr 3, 2026	15.05	15.05	14.35	14.37	14.26	-4.52%	4,905,725
Apr 2, 2026	15.08	15.29	14.94	15.05	14.93	-0.33%	4,763,800
Apr 1, 2026	14.80	15.15	14.72	15.10	14.98	2.79%	4,679,640
Mar 31, 2026	14.93	15.05	14.67	14.69	14.58	-1.61%	4,051,634
Mar 30, 2026	14.54	15.08	14.51	14.93	14.81	1.22%	5,416,594
Mar 27, 2026	13.96	14.78	13.95	14.75	14.64	4.61%	4,841,100
Mar 26, 2026	14.31	14.50	14.01	14.10	13.99	-1.26%	3,336,140
Mar 25, 2026	14.06	14.35	14.05	14.28	14.17	1.64%	4,996,500
Mar 24, 2026	13.62	14.07	13.41	14.05	13.94	5.64%	7,636,970
Mar 23, 2026	14.30	14.40	13.27	13.30	13.20	-9.77%	10,326,710
Mar 20, 2026	15.39	15.58	14.67	14.74	14.63	-4.22%	6,560,800
Mar 19, 2026	15.95	15.96	15.32	15.39	15.27	-4.82%	7,498,680