SHA:605339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	13.76	14.29	13.76	13.83	13.83	-0.43%	1,715,800
Aug 21, 2026	13.62	14.19	13.56	13.89	13.89	-1.07%	2,764,100
Aug 20, 2026	14.15	15.40	13.93	14.04	14.04	0.29%	5,161,201
Aug 19, 2026	14.74	14.81	14.00	14.00	14.00	-5.53%	2,656,900
Aug 18, 2026	14.97	15.24	14.73	14.82	14.82	-1.20%	3,624,600
Aug 17, 2026	14.08	15.50	14.06	15.00	15.00	4.75%	7,363,866
Aug 14, 2026	13.87	14.52	13.69	14.32	14.32	3.24%	4,183,190
Aug 13, 2026	13.65	14.19	13.58	13.87	13.87	0.95%	3,698,000
Aug 12, 2026	13.42	13.85	13.42	13.74	13.74	1.33%	1,824,300
Aug 11, 2026	13.44	13.68	13.35	13.56	13.56	0.82%	1,801,400
Aug 10, 2026	13.07	13.58	13.01	13.45	13.45	2.83%	1,593,800
Aug 7, 2026	13.23	13.25	12.91	13.08	13.08	-0.83%	1,530,800
Aug 6, 2026	13.33	13.33	12.95	13.19	13.19	-0.45%	1,655,600
Aug 5, 2026	13.22	13.70	13.16	13.25	13.25	-1.12%	2,896,700
Aug 4, 2026	13.12	13.70	13.10	13.40	13.40	1.52%	4,557,198
Aug 3, 2026	12.70	13.45	12.63	13.20	13.20	4.02%	4,748,900
Jul 31, 2026	12.44	12.93	12.40	12.69	12.69	1.52%	3,523,300
Jul 30, 2026	13.06	13.31	12.42	12.50	12.50	-3.99%	6,443,333
Jul 29, 2026	11.83	13.02	11.77	13.02	13.02	9.97%	3,668,633
Jul 28, 2026	11.67	11.90	11.54	11.84	11.84	1.46%	1,294,500
Jul 27, 2026	11.42	11.76	11.32	11.67	11.67	2.19%	961,300
Jul 24, 2026	11.68	11.78	11.42	11.42	11.42	-2.81%	814,600
Jul 23, 2026	11.53	11.79	11.52	11.75	11.75	1.03%	867,401
Jul 22, 2026	11.75	12.05	11.54	11.63	11.63	-1.27%	1,260,001
Jul 21, 2026	11.92	12.00	11.63	11.78	11.78	-1.17%	1,506,400
Jul 20, 2026	12.40	12.42	11.71	11.92	11.92	-2.93%	1,701,900
Jul 17, 2026	12.59	12.78	12.19	12.28	12.28	-2.46%	1,172,000
Jul 16, 2026	12.36	12.63	12.20	12.59	12.59	1.86%	1,090,400
Jul 15, 2026	11.90	12.41	11.90	12.36	12.36	3.00%	1,634,200
Jul 14, 2026	11.78	12.01	11.67	12.00	12.00	1.61%	1,242,680
Jul 13, 2026	11.76	11.95	11.65	11.81	11.81	-0.59%	1,338,492
Jul 10, 2026	11.77	12.04	11.68	11.88	11.88	0.68%	1,490,594
Jul 9, 2026	11.91	12.04	11.68	11.80	11.80	-1.50%	1,121,644
Jul 8, 2026	12.40	12.40	11.79	11.98	11.98	0.84%	1,197,600
Jul 7, 2026	12.13	12.14	11.81	11.88	11.88	-2.46%	1,122,900
Jul 6, 2026	12.30	12.47	12.03	12.18	12.18	-0.98%	1,387,200
Jul 3, 2026	12.25	12.49	12.16	12.30	12.30	0.41%	1,489,700
Jul 2, 2026	12.30	12.53	12.13	12.25	12.25	-0.49%	1,049,400
Jul 1, 2026	11.90	12.39	11.83	12.31	12.31	3.10%	1,173,300
Jun 30, 2026	12.25	12.29	11.83	11.94	11.94	-2.61%	1,154,507
Jun 29, 2026	12.32	12.40	11.93	12.26	12.26	-1.13%	1,709,000
Jun 26, 2026	12.68	12.79	12.30	12.40	12.40	-2.29%	1,213,108
Jun 25, 2026	12.69	12.76	12.40	12.69	12.69	0.16%	1,168,200
Jun 24, 2026	12.76	12.82	12.38	12.67	12.67	-0.63%	892,600
Jun 23, 2026	12.48	12.90	12.38	12.75	12.75	1.43%	950,807
Jun 22, 2026	12.63	12.63	12.17	12.57	12.57	0.24%	1,379,392
Jun 18, 2026	12.76	12.76	12.50	12.54	12.54	-1.65%	1,293,500
Jun 17, 2026	13.69	13.69	12.72	12.75	12.75	-7.07%	2,386,500
Jun 16, 2026	14.06	14.33	13.43	13.72	13.72	-3.85%	2,670,100
Jun 15, 2026	13.49	14.33	13.44	14.30	14.27	5.54%	2,479,826