SHA:605339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	15.59	15.90	15.59	15.83	15.80	0.96%	1,168,000
Apr 28, 2026	15.80	16.02	15.55	15.68	15.65	-2.18%	1,599,200
Apr 27, 2026	15.82	16.06	15.53	16.03	16.00	1.26%	1,668,900
Apr 24, 2026	15.74	15.90	15.53	15.83	15.80	0.19%	1,308,200
Apr 23, 2026	15.78	15.96	15.71	15.80	15.77	0.13%	910,900
Apr 22, 2026	15.97	15.97	15.74	15.78	15.75	-1.25%	929,800
Apr 21, 2026	16.19	16.25	15.89	15.98	15.95	-1.11%	951,700
Apr 20, 2026	16.00	16.40	16.00	16.16	16.13	0.44%	868,500
Apr 17, 2026	16.12	16.19	16.02	16.09	16.06	-0.68%	943,800
Apr 16, 2026	16.24	16.29	16.01	16.20	16.17	-0.31%	781,700
Apr 15, 2026	16.33	16.45	16.20	16.25	16.22	-0.91%	718,700
Apr 14, 2026	16.50	16.50	16.25	16.40	16.37	0.61%	1,035,000
Apr 13, 2026	16.21	16.35	16.13	16.30	16.27	-0.06%	631,600
Apr 10, 2026	16.21	16.36	16.18	16.31	16.28	1.12%	792,400
Apr 9, 2026	16.35	16.44	16.10	16.13	16.10	-2.12%	972,700
Apr 8, 2026	16.22	16.48	16.07	16.48	16.45	2.62%	950,300