SHA:605339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	13.44	13.68	13.35	13.56	13.56	0.82%	1,801,400
Aug 10, 2026	13.07	13.58	13.01	13.45	13.45	2.83%	1,593,800
Aug 7, 2026	13.23	13.25	12.91	13.08	13.08	-0.83%	1,530,800
Aug 6, 2026	13.33	13.33	12.95	13.19	13.19	-0.45%	1,655,600
Aug 5, 2026	13.22	13.70	13.16	13.25	13.25	-1.12%	2,896,700
Aug 4, 2026	13.12	13.70	13.10	13.40	13.40	1.52%	4,557,198
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