SHA:605339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	12.91	13.61	12.80	13.55	13.52	4.96%	1,496,800
Jun 11, 2026	13.06	13.12	12.69	12.91	12.88	-1.00%	808,900
Jun 10, 2026	13.17	13.27	12.83	13.04	13.01	-0.91%	971,000
Jun 9, 2026	13.25	13.38	13.10	13.16	13.13	-0.60%	735,200
Jun 8, 2026	13.40	13.56	13.09	13.24	13.21	-1.85%	1,017,470
Jun 5, 2026	13.59	13.60	13.26	13.49	13.46	0.30%	1,234,500
Jun 4, 2026	13.86	13.90	13.31	13.45	13.42	-2.75%	1,385,800
Jun 3, 2026	13.93	14.14	13.66	13.83	13.80	-1.71%	1,306,200
Jun 2, 2026	14.45	14.53	13.92	14.07	14.04	-3.23%	1,623,200
Jun 1, 2026	14.21	14.64	14.16	14.54	14.51	1.32%	1,415,200
May 29, 2026	14.47	14.59	14.23	14.35	14.32	-	1,733,600
May 28, 2026	14.60	15.20	14.11	14.35	14.32	-1.44%	2,606,100
May 27, 2026	15.44	15.69	14.40	14.56	14.53	-7.14%	4,893,672
May 26, 2026	17.17	17.20	15.43	15.68	15.65	-8.52%	4,700,000
May 25, 2026	16.96	17.15	16.83	17.14	17.10	1.06%	1,889,700
May 22, 2026	16.88	16.99	16.50	16.96	16.92	1.50%	2,050,045
May 21, 2026	17.16	17.18	16.57	16.71	16.67	-1.01%	3,284,050
May 20, 2026	16.61	16.95	16.61	16.88	16.84	0.90%	2,804,899
May 19, 2026	16.47	16.79	16.40	16.73	16.69	1.21%	2,063,700
May 18, 2026	16.33	16.64	16.33	16.53	16.50	-	2,701,300
May 15, 2026	16.35	16.59	16.09	16.53	16.50	1.10%	1,790,547
May 14, 2026	16.49	16.55	16.28	16.35	16.32	-0.91%	1,601,541
May 13, 2026	16.40	16.58	16.22	16.50	16.47	0.86%	2,051,840
May 12, 2026	16.35	16.66	16.12	16.36	16.33	-0.24%	2,469,900
May 11, 2026	16.11	16.49	16.02	16.40	16.37	2.18%	2,402,515
May 8, 2026	15.92	16.10	15.74	16.05	16.02	0.63%	1,519,800
May 7, 2026	16.22	16.29	15.92	15.95	15.92	-1.42%	1,237,793
May 6, 2026	16.07	16.25	15.97	16.18	16.15	0.50%	1,484,250
Apr 30, 2026	15.84	16.12	15.77	16.10	16.07	1.71%	1,365,000