SHA:603739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	15.25	15.26	14.70	14.75	14.75	-3.47%	4,282,500
May 11, 2026	15.25	15.34	14.99	15.28	15.28	0.53%	4,385,500
May 8, 2026	15.16	15.22	15.03	15.20	15.20	0.40%	2,989,260
May 7, 2026	15.20	15.28	15.04	15.14	15.14	-0.39%	3,481,680
May 6, 2026	15.03	15.21	14.92	15.20	15.20	1.00%	5,119,740
Apr 30, 2026	15.12	15.32	14.99	15.05	15.05	0.47%	3,452,380
Apr 29, 2026	14.68	15.10	14.52	14.98	14.98	1.77%	4,485,750
Apr 28, 2026	14.98	15.14	14.48	14.72	14.72	-2.77%	6,122,060
Apr 27, 2026	14.53	15.20	14.21	15.14	15.14	2.92%	6,968,160
Apr 24, 2026	14.73	14.85	14.50	14.71	14.71	-0.61%	3,285,400
Apr 23, 2026	15.07	15.07	14.68	14.80	14.80	-1.46%	2,616,200
Apr 22, 2026	14.98	15.28	14.94	15.02	15.02	-0.20%	3,009,400
Apr 21, 2026	14.92	15.09	14.83	15.05	15.05	0.53%	3,337,200
Apr 20, 2026	15.11	15.23	14.92	14.97	14.97	-1.45%	3,361,000
Apr 17, 2026	15.33	15.39	15.01	15.19	15.19	-1.56%	2,799,980
Apr 16, 2026	15.22	15.45	15.12	15.43	15.43	1.18%	3,448,200
Apr 15, 2026	15.00	15.38	14.83	15.25	15.25	2.49%	5,801,740
Apr 14, 2026	14.95	14.96	14.63	14.88	14.88	0.13%	3,565,155
Apr 13, 2026	14.98	15.02	14.76	14.86	14.86	-0.73%	3,070,560
Apr 10, 2026	14.92	15.17	14.76	14.97	14.97	1.35%	4,205,080
Apr 9, 2026	15.07	15.25	14.73	14.77	14.77	-2.51%	3,514,840
Apr 8, 2026	15.01	15.19	14.95	15.15	15.15	1.34%	4,551,000
Apr 7, 2026	14.40	15.04	14.23	14.95	14.95	4.04%	5,525,500
Apr 3, 2026	15.05	15.05	14.35	14.37	14.37	-4.52%	4,905,725
Apr 2, 2026	15.08	15.29	14.94	15.05	15.05	-0.33%	4,763,800
Apr 1, 2026	14.80	15.15	14.72	15.10	15.10	2.79%	4,679,640
Mar 31, 2026	14.93	15.05	14.67	14.69	14.69	-1.61%	4,051,634
Mar 30, 2026	14.54	15.08	14.51	14.93	14.93	1.22%	5,416,594
Mar 27, 2026	13.96	14.78	13.95	14.75	14.75	4.61%	4,841,100
Mar 26, 2026	14.31	14.50	14.01	14.10	14.10	-1.26%	3,336,140
Mar 25, 2026	14.06	14.35	14.05	14.28	14.28	1.64%	4,996,500
Mar 24, 2026	13.62	14.07	13.41	14.05	14.05	5.64%	7,636,970
Mar 23, 2026	14.30	14.40	13.27	13.30	13.30	-9.77%	10,326,710
Mar 20, 2026	15.39	15.58	14.67	14.74	14.74	-4.22%	6,560,800
Mar 19, 2026	15.95	15.96	15.32	15.39	15.39	-4.82%	7,498,680
Mar 18, 2026	15.93	16.20	15.86	16.17	16.17	1.44%	6,708,540
Mar 17, 2026	16.40	16.53	15.80	15.94	15.94	-5.74%	14,169,840
Mar 16, 2026	16.55	17.13	16.25	16.91	16.91	5.42%	18,831,294
Mar 13, 2026	15.90	16.34	15.90	16.04	16.04	0.19%	7,409,900
Mar 12, 2026	16.00	16.19	15.87	16.01	16.01	0.44%	6,449,560
Mar 11, 2026	15.88	15.96	15.74	15.94	15.94	0.38%	4,668,630
Mar 10, 2026	15.35	15.90	15.35	15.88	15.88	2.98%	5,562,800
Mar 9, 2026	15.50	15.55	15.32	15.42	15.42	-1.03%	4,386,500
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