SHA:605339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	18.69	18.94	18.69	18.83	-	0.80%	1,439,300
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
Dec 16, 2025	21.40	23.26	21.39	21.67	21.67	2.27%	19,553,100
Dec 15, 2025	19.03	21.19	19.02	21.19	21.19	10.02%	12,299,560
Dec 12, 2025	19.93	20.08	19.26	19.26	19.26	-3.02%	7,531,001
Dec 11, 2025	20.85	21.01	19.79	19.86	19.86	-4.75%	8,539,200
Dec 10, 2025	22.20	22.20	20.77	20.85	20.85	-2.57%	12,825,464
Dec 9, 2025	20.75	22.00	20.44	21.40	21.40	3.38%	14,757,500
Dec 8, 2025	20.12	20.82	19.85	20.70	20.70	1.72%	11,813,340
Dec 5, 2025	19.16	20.46	18.93	20.35	20.35	4.36%	10,944,130
Dec 4, 2025	20.21	21.22	19.50	19.50	19.50	-3.94%	13,768,299
Dec 3, 2025	20.44	22.13	20.26	20.30	20.30	0.89%	17,117,663
Dec 2, 2025	19.55	20.30	19.13	20.12	20.12	1.77%	11,281,800
Dec 1, 2025	19.37	19.80	19.21	19.77	19.77	1.80%	9,000,485
Nov 28, 2025	19.08	19.68	18.86	19.42	19.42	1.78%	8,838,520
Nov 27, 2025	20.13	20.16	19.07	19.08	19.08	-5.68%	10,289,940
Nov 26, 2025	20.88	20.96	20.00	20.23	20.23	-5.47%	13,588,952
Nov 25, 2025	21.09	21.62	20.02	21.40	21.40	-1.06%	18,388,638
Nov 24, 2025	21.50	23.06	21.28	21.63	21.63	3.20%	23,284,800
Nov 21, 2025	18.80	20.96	18.78	20.96	20.96	10.03%	8,150,645
Nov 20, 2025	22.28	22.28	18.92	19.05	19.05	-9.37%	17,546,980
Nov 19, 2025	19.00	21.02	19.00	21.02	21.02	9.99%	9,682,199
Nov 18, 2025	19.74	20.19	19.00	19.11	19.11	-2.25%	8,604,437
Nov 17, 2025	19.00	20.50	18.40	19.55	19.55	4.38%	14,317,760
Nov 14, 2025	17.95	19.46	17.80	18.73	18.73	5.88%	14,056,090
Nov 13, 2025	17.48	17.85	17.35	17.69	17.69	1.20%	2,211,000