SHA:605339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.44	17.90	17.11	17.88	17.88	2.46%	1,128,200
Mar 5, 2026	17.60	17.67	17.43	17.45	17.45	-0.29%	1,008,500
Mar 4, 2026	17.43	17.61	17.38	17.50	17.50	-0.28%	1,148,670
Mar 3, 2026	17.88	18.15	17.54	17.55	17.55	-1.85%	1,534,718
Mar 2, 2026	18.00	18.23	17.81	17.88	17.88	-2.13%	1,434,200
Feb 27, 2026	18.10	18.32	18.10	18.27	18.27	0.27%	1,074,000
Feb 26, 2026	18.25	18.25	18.08	18.22	18.22	-0.05%	1,002,400
Feb 25, 2026	18.01	18.24	18.01	18.23	18.23	1.17%	1,143,168
Feb 24, 2026	18.09	18.17	17.96	18.02	18.02	-0.17%	1,546,900
Feb 13, 2026	18.47	18.50	18.04	18.05	18.05	-1.10%	1,433,900
Feb 12, 2026	19.30	19.30	18.25	18.25	18.25	-1.83%	2,170,500
Feb 11, 2026	18.49	18.61	18.34	18.59	18.59	0.49%	1,206,800
Feb 10, 2026	18.64	18.65	18.44	18.50	18.50	-0.91%	1,349,500
Feb 9, 2026	18.62	18.74	18.52	18.67	18.67	0.21%	1,221,400
Feb 6, 2026	18.72	18.83	18.49	18.63	18.63	-1.06%	1,358,000
Feb 5, 2026	18.60	18.97	18.40	18.83	18.83	1.24%	2,399,400
Feb 4, 2026	19.02	19.02	18.43	18.60	18.60	1.03%	1,932,700
Feb 3, 2026	18.23	18.45	18.13	18.41	18.41	1.15%	1,379,500
Feb 2, 2026	18.20	18.60	18.16	18.20	18.20	-0.87%	1,508,800
Jan 30, 2026	18.31	18.45	18.10	18.36	18.36	0.27%	1,830,700
Jan 29, 2026	18.02	18.37	18.02	18.31	18.31	0.88%	1,723,900
Jan 28, 2026	18.32	18.50	18.11	18.15	18.15	-1.57%	1,886,500
Jan 27, 2026	18.71	18.85	18.15	18.44	18.44	-1.76%	2,182,464
Jan 26, 2026	18.94	18.99	18.35	18.77	18.77	-0.90%	2,120,354
Jan 23, 2026	18.69	18.99	18.69	18.94	18.94	1.39%	2,546,400
Jan 22, 2026	18.58	18.78	18.50	18.68	18.68	0.81%	2,528,000
Jan 21, 2026	19.65	19.72	18.34	18.53	18.53	-6.74%	6,336,300
Jan 20, 2026	19.99	20.06	19.73	19.87	19.87	-0.45%	2,702,000
Jan 19, 2026	19.55	20.17	19.49	19.96	19.96	2.46%	4,754,314
Jan 16, 2026	19.68	19.68	19.32	19.48	19.48	-0.46%	2,328,400
Jan 15, 2026	19.45	19.61	19.32	19.57	19.57	0.77%	2,539,900
Jan 14, 2026	19.44	19.65	19.03	19.42	19.42	-0.41%	4,318,746
Jan 13, 2026	19.71	20.06	19.47	19.50	19.50	-1.86%	5,024,696
Jan 12, 2026	19.50	19.90	19.45	19.87	19.87	1.33%	4,499,900
Jan 9, 2026	19.70	19.85	19.60	19.61	19.61	-1.21%	3,930,364
Jan 8, 2026	19.77	20.35	19.40	19.85	19.85	-0.60%	5,835,400
Jan 7, 2026	19.70	20.12	19.60	19.97	19.97	1.42%	4,601,700
Jan 6, 2026	19.54	19.77	19.45	19.69	19.69	0.97%	3,097,800
Jan 5, 2026	19.50	19.68	19.40	19.50	19.50	-0.61%	3,125,300
Dec 31, 2025	19.68	19.80	19.43	19.62	19.62	-0.46%	2,997,100
Dec 30, 2025	19.88	19.99	19.53	19.71	19.71	-0.55%	3,904,400
Dec 29, 2025	20.56	20.91	19.60	19.82	19.82	-5.17%	8,189,199
Dec 26, 2025	20.97	21.34	20.71	20.90	20.90	-0.48%	7,905,963
Dec 25, 2025	20.70	21.67	20.70	21.00	21.00	0.86%	7,948,164
Dec 24, 2025	20.44	21.35	20.44	20.82	20.82	0.39%	8,232,200
Dec 23, 2025	20.99	21.58	20.33	20.74	20.74	0.78%	9,547,100
Dec 22, 2025	21.13	21.19	20.50	20.58	20.58	-2.83%	7,801,800
Dec 19, 2025	20.67	21.72	20.26	21.18	21.18	2.47%	12,782,500
Dec 18, 2025	21.25	21.43	20.64	20.67	20.67	-2.73%	9,209,201
Dec 17, 2025	21.78	22.26	21.04	21.25	21.25	-1.94%	11,566,393