SHA:605339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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