SHA:605339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	16.12	16.19	16.02	16.09	16.09	-0.68%	943,800
Apr 16, 2026	16.24	16.29	16.01	16.20	16.20	-0.31%	781,700
Apr 15, 2026	16.33	16.45	16.20	16.25	16.25	-0.91%	718,700
Apr 14, 2026	16.50	16.50	16.25	16.40	16.40	0.61%	1,035,000
Apr 13, 2026	16.21	16.35	16.13	16.30	16.30	-0.06%	631,600
Apr 10, 2026	16.21	16.36	16.18	16.31	16.31	1.12%	792,400
Apr 9, 2026	16.35	16.44	16.10	16.13	16.13	-2.12%	972,700
Apr 8, 2026	16.22	16.48	16.07	16.48	16.48	2.62%	950,300
Apr 7, 2026	15.96	16.09	15.71	16.06	16.06	1.65%	927,500
Apr 3, 2026	16.28	16.46	15.74	15.80	15.80	-2.95%	893,818
Apr 2, 2026	16.41	16.54	16.20	16.28	16.28	-0.79%	865,350
Apr 1, 2026	16.35	16.50	16.29	16.41	16.41	0.98%	826,400
Mar 31, 2026	16.50	16.55	16.22	16.25	16.25	-0.67%	715,500
Mar 30, 2026	16.14	16.50	16.14	16.36	16.36	0.37%	949,863
Mar 27, 2026	15.98	16.30	15.89	16.30	16.30	1.31%	860,354
Mar 26, 2026	16.14	16.41	16.02	16.09	16.09	-0.80%	1,088,154
Mar 25, 2026	16.20	16.32	16.10	16.22	16.22	0.75%	1,200,363
Mar 24, 2026	15.93	16.11	15.75	16.10	16.10	3.14%	1,225,448
Mar 23, 2026	16.60	16.60	15.50	15.61	15.61	-6.36%	2,214,854
Mar 20, 2026	16.85	17.06	16.64	16.67	16.67	-1.07%	948,300
Mar 19, 2026	17.18	17.30	16.85	16.85	16.85	-2.66%	1,152,100
Mar 18, 2026	17.26	17.33	17.16	17.31	17.31	0.46%	687,800
Mar 17, 2026	17.61	17.61	17.22	17.23	17.23	-1.94%	871,800
Mar 16, 2026	17.27	17.57	17.21	17.57	17.57	1.74%	1,098,100
Mar 13, 2026	17.53	17.58	17.25	17.27	17.27	-1.09%	1,121,648
Mar 12, 2026	17.44	17.58	17.32	17.46	17.46	-0.06%	975,200
Mar 11, 2026	17.90	17.90	17.46	17.47	17.47	-2.02%	1,523,868
Mar 10, 2026	17.85	18.10	17.73	17.83	17.83	-0.11%	1,323,532
Mar 9, 2026	17.88	17.96	17.73	17.85	17.85	-0.17%	1,437,764
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