SHA:603739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.10	13.30	12.97	13.06	13.06	-1.06%	4,477,700
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
Aug 19, 2026	13.00	13.12	12.43	12.43	12.43	-9.99%	12,697,639
Aug 18, 2026	12.54	13.81	12.54	13.81	13.81	10.04%	9,640,540
Aug 17, 2026	12.48	12.72	12.24	12.55	12.55	-0.40%	6,172,880
Aug 14, 2026	12.20	12.97	12.20	12.60	12.60	1.61%	8,776,795
Aug 13, 2026	12.09	12.79	12.02	12.40	12.40	1.72%	7,407,600
Aug 12, 2026	12.15	12.31	12.07	12.19	12.19	-0.08%	2,665,700
Aug 11, 2026	12.17	12.48	12.07	12.20	12.20	-0.33%	3,798,700
Aug 10, 2026	11.93	12.37	11.90	12.24	12.24	2.09%	5,204,615
Aug 7, 2026	11.64	12.10	11.48	11.99	11.99	3.10%	3,713,839
Aug 6, 2026	11.41	11.63	11.39	11.63	11.63	1.04%	2,494,000
Aug 5, 2026	11.65	11.65	11.39	11.51	11.51	-0.52%	2,626,050
Aug 4, 2026	11.47	11.71	11.47	11.57	11.57	0.35%	2,589,500
Aug 3, 2026	11.27	11.53	11.21	11.53	11.53	2.40%	2,595,700
Jul 31, 2026	11.27	11.30	11.12	11.26	11.26	1.26%	2,287,900
Jul 30, 2026	11.21	11.39	11.03	11.12	11.12	-0.63%	2,705,240
Jul 29, 2026	11.07	11.33	11.07	11.19	11.19	1.18%	2,612,527
Jul 28, 2026	11.00	11.17	10.89	11.06	11.06	0.55%	2,709,827
Jul 27, 2026	10.79	11.02	10.68	11.00	11.00	1.76%	2,881,100
Jul 24, 2026	11.13	11.23	10.75	10.81	10.81	-3.31%	2,350,867
Jul 23, 2026	10.90	11.20	10.90	11.18	11.18	1.73%	2,578,788
Jul 22, 2026	11.21	11.32	10.91	10.99	10.99	-1.87%	3,394,040
Jul 21, 2026	11.49	11.50	10.98	11.20	11.20	-2.78%	4,708,180
Jul 20, 2026	11.73	12.03	11.34	11.52	11.52	-2.54%	4,632,644
Jul 17, 2026	12.35	12.57	11.76	11.82	11.82	-5.29%	4,675,800
Jul 16, 2026	12.33	12.65	12.30	12.48	12.48	-	5,099,780