SHA:603739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	12.06	12.58	12.06	12.48	12.48	2.72%	5,033,520
Jul 14, 2026	11.60	12.18	11.49	12.15	12.15	4.02%	4,066,200
Jul 13, 2026	11.70	11.99	11.62	11.68	11.68	-1.43%	2,685,740
Jul 10, 2026	11.65	12.03	11.42	11.85	11.85	1.20%	2,436,680
Jul 9, 2026	11.81	11.96	11.51	11.71	11.71	-1.18%	2,018,240
Jul 8, 2026	12.06	12.09	11.78	11.85	11.85	-1.66%	2,247,660
Jul 7, 2026	12.53	12.54	12.01	12.05	12.05	-3.75%	2,744,000
Jul 6, 2026	12.46	12.58	12.32	12.52	12.52	1.38%	3,027,880
Jul 3, 2026	12.08	12.42	12.08	12.35	12.35	1.98%	2,965,600
Jul 2, 2026	12.00	12.35	11.99	12.11	12.11	-0.08%	3,466,480
Jul 1, 2026	11.52	12.20	11.44	12.12	12.12	5.12%	4,662,560
Jun 30, 2026	11.62	11.91	11.34	11.53	11.53	-2.45%	3,486,720
Jun 29, 2026	11.63	11.84	11.18	11.82	11.82	2.78%	3,746,020
Jun 26, 2026	11.69	11.83	11.38	11.50	11.50	-2.79%	2,550,700
Jun 25, 2026	12.08	12.16	11.64	11.83	11.83	-2.71%	2,816,860
Jun 24, 2026	12.34	12.54	12.05	12.16	12.16	-2.25%	2,414,080