SHA:605339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	13.25	13.36	12.94	13.10	13.10	-0.38%	1,120,500
Oct 27, 2026	13.20	13.44	12.93	13.15	13.15	-0.60%	2,298,616
Oct 26, 2026	12.78	13.41	12.70	13.23	13.23	3.52%	2,250,959
Oct 23, 2026	12.55	12.81	12.20	12.78	12.78	1.91%	1,169,600
Oct 22, 2026	12.91	12.92	12.53	12.54	12.54	-2.18%	899,900
Oct 21, 2026	12.86	13.08	12.73	12.82	12.82	-0.47%	1,194,782
Oct 20, 2026	12.81	12.92	12.56	12.88	12.88	1.50%	865,000
Oct 19, 2026	12.75	12.95	12.11	12.69	12.69	-1.25%	1,038,115
Oct 16, 2026	12.88	13.05	12.75	12.85	12.85	0.47%	991,000
Oct 15, 2026	12.96	13.07	12.75	12.79	12.79	-1.69%	730,281
Oct 14, 2026	13.22	13.37	12.97	13.01	13.01	-1.59%	940,500
Oct 13, 2026	13.12	13.30	12.86	13.22	13.22	0.46%	1,099,682
Oct 12, 2026	13.50	13.52	13.13	13.16	13.16	-2.37%	1,088,993
Oct 9, 2026	13.41	13.50	13.12	13.48	13.48	0.90%	1,284,593
Oct 8, 2026	13.26	13.53	13.15	13.36	13.36	0.75%	1,370,900
Sep 30, 2026	13.28	13.31	13.11	13.26	13.26	0.45%	864,993
Sep 29, 2026	13.21	13.40	13.16	13.20	13.20	-0.60%	1,224,064
Sep 28, 2026	13.32	13.33	13.00	13.28	13.28	1.07%	1,765,989
Sep 24, 2026	13.03	13.25	13.00	13.14	13.14	0.77%	1,430,000
Sep 23, 2026	13.18	13.24	13.00	13.04	13.04	-1.14%	830,700
Sep 22, 2026	13.09	13.27	12.91	13.19	13.19	1.00%	1,173,190
Sep 21, 2026	12.82	13.06	12.78	13.06	13.06	1.87%	1,294,133
Sep 18, 2026	12.80	12.96	12.75	12.82	12.82	0.47%	1,025,100
Sep 17, 2026	12.83	12.87	12.69	12.76	12.76	-0.16%	850,200
Sep 16, 2026	12.65	12.80	12.49	12.78	12.78	1.03%	783,415
Sep 15, 2026	12.96	12.96	12.63	12.65	12.65	-1.86%	834,213
Sep 14, 2026	12.71	12.94	12.60	12.89	12.89	1.18%	1,166,400
Sep 11, 2026	13.17	13.41	12.71	12.74	12.74	-4.14%	1,740,400
Sep 10, 2026	13.70	13.70	13.10	13.29	13.29	-2.99%	1,471,000
Sep 9, 2026	13.89	14.03	13.65	13.70	13.70	-1.79%	2,200,067
Sep 8, 2026	14.07	14.20	13.91	13.95	13.95	-1.06%	3,059,937
Sep 7, 2026	13.67	14.33	13.58	14.10	14.10	4.21%	4,313,700
Sep 4, 2026	13.45	13.76	13.41	13.53	13.53	0.59%	1,576,267
Sep 3, 2026	13.83	13.98	13.45	13.45	13.45	-2.39%	1,542,400
Sep 2, 2026	13.76	13.86	13.63	13.78	13.78	-0.79%	1,544,400
Sep 1, 2026	13.61	14.16	13.61	13.89	13.89	1.31%	3,081,900
Aug 31, 2026	13.86	14.02	13.61	13.71	13.71	-1.44%	3,441,633
Aug 28, 2026	14.40	14.45	13.83	13.91	13.91	-3.74%	5,607,100
Aug 27, 2026	14.23	15.79	14.16	14.45	14.45	0.70%	9,397,800
Aug 26, 2026	13.95	14.62	13.88	14.35	14.35	2.87%	2,829,500
Aug 25, 2026	13.71	14.08	13.71	13.95	13.95	0.87%	1,313,600
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