SHA:603739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	11.75	12.60	11.70	12.24	12.24	3.29%	10,369,174
Nov 4, 2026	11.54	11.90	11.33	11.85	11.85	2.69%	5,292,180
Nov 3, 2026	11.47	11.78	11.33	11.54	11.54	0.44%	3,026,380
Nov 2, 2026	11.49	11.59	11.19	11.49	11.49	0.09%	4,038,480
Oct 30, 2026	11.51	11.94	11.40	11.48	11.48	-2.21%	3,645,500
Oct 29, 2026	11.93	12.01	11.69	11.74	11.74	-0.42%	3,694,000
Oct 28, 2026	11.65	11.84	11.53	11.79	11.79	1.38%	2,824,100
Oct 27, 2026	12.05	12.14	11.63	11.63	11.63	-3.24%	3,600,680
Oct 26, 2026	12.02	12.20	11.90	12.02	12.02	-0.25%	3,375,900
Oct 23, 2026	11.91	12.11	11.24	12.05	12.05	1.09%	6,176,017
Oct 22, 2026	12.50	12.51	11.92	11.92	11.92	-4.49%	5,197,000
Oct 21, 2026	12.52	12.70	12.40	12.48	12.48	-0.32%	3,635,800
Oct 20, 2026	12.26	12.61	12.15	12.52	12.52	2.20%	5,629,000
Oct 19, 2026	12.20	12.49	11.84	12.25	12.25	-1.13%	7,858,000
Oct 16, 2026	12.80	13.04	12.22	12.39	12.39	-2.21%	8,146,200
Oct 15, 2026	12.55	13.02	12.40	12.67	12.67	-1.32%	6,955,400
Oct 14, 2026	13.01	13.17	12.79	12.84	12.84	-2.36%	6,471,300
Oct 13, 2026	13.21	13.29	12.77	13.15	13.15	-1.20%	10,225,700
Oct 12, 2026	13.84	14.07	13.30	13.31	13.31	-3.83%	13,911,900
Oct 9, 2026	13.58	13.98	13.30	13.84	13.84	0.95%	25,342,934
Oct 8, 2026	15.44	15.44	13.60	13.71	13.71	-2.35%	31,833,592
Sep 30, 2026	12.87	14.04	12.66	14.04	14.04	10.03%	9,216,923
Sep 29, 2026	12.70	12.87	12.54	12.76	12.76	0.08%	2,690,500
Sep 28, 2026	12.85	12.95	12.71	12.75	12.75	-0.78%	2,512,000
Sep 24, 2026	12.99	13.13	12.84	12.85	12.85	-1.38%	2,909,600
Sep 23, 2026	13.10	13.30	12.97	13.03	13.03	-1.29%	4,528,200
Sep 22, 2026	12.86	13.36	12.70	13.20	13.20	2.88%	6,816,600
Sep 21, 2026	12.24	12.88	12.18	12.83	12.83	4.82%	5,487,500
Sep 18, 2026	12.26	12.48	12.19	12.24	12.24	-0.16%	3,441,940
Sep 17, 2026	12.13	12.32	11.98	12.26	12.26	1.07%	3,588,540
Sep 16, 2026	12.24	12.27	12.04	12.13	12.13	-0.90%	2,913,814
Sep 15, 2026	12.57	12.57	12.19	12.24	12.24	-2.70%	3,545,800
Sep 14, 2026	12.52	12.73	12.35	12.58	12.58	0.40%	2,526,300
Sep 11, 2026	12.84	13.04	12.38	12.53	12.53	-3.54%	3,546,100
Sep 10, 2026	13.35	13.37	12.92	12.99	12.99	-2.84%	4,410,580
Sep 9, 2026	13.36	13.49	13.27	13.37	13.37	-1.62%	5,368,120
Sep 8, 2026	13.05	13.67	13.01	13.59	13.59	4.22%	8,311,140
Sep 7, 2026	12.75	13.08	12.70	13.04	13.04	2.52%	4,923,460
Sep 4, 2026	12.59	12.96	12.58	12.72	12.72	0.95%	3,979,840
Sep 3, 2026	12.90	13.02	12.50	12.60	12.60	-2.17%	4,457,873
Sep 2, 2026	12.97	13.09	12.82	12.88	12.88	-1.68%	4,267,200
Sep 1, 2026	12.99	13.21	12.81	13.10	13.10	1.00%	6,663,492
Aug 31, 2026	12.68	13.09	12.68	12.97	12.97	0.86%	5,035,295
Aug 28, 2026	12.60	12.98	12.54	12.86	12.86	2.23%	5,555,800
Aug 27, 2026	12.57	12.69	12.42	12.58	12.58	0.24%	3,349,400
Aug 26, 2026	12.45	12.80	12.45	12.55	12.55	0.08%	5,093,780
Aug 25, 2026	12.20	12.61	12.00	12.54	12.54	4.07%	5,574,240
Aug 24, 2026	12.47	12.48	11.98	12.05	12.05	-1.95%	4,724,700
Aug 21, 2026	12.54	12.55	12.18	12.29	12.29	-3.08%	7,275,268
Aug 20, 2026	12.33	12.73	12.19	12.68	12.68	2.01%	13,216,328