SHA:600009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	32.19	32.44	31.99	32.08	32.08	-0.50%	10,740,921
Sep 11, 2025	32.14	32.25	31.92	32.24	32.24	0.25%	10,703,489
Sep 10, 2025	32.28	32.42	32.13	32.16	32.16	-0.68%	7,384,309
Sep 9, 2025	32.47	32.52	32.23	32.38	32.38	-0.55%	7,871,397
Sep 8, 2025	31.93	32.57	31.92	32.56	32.56	2.01%	18,621,051
Sep 5, 2025	31.80	31.94	31.68	31.92	31.92	0.60%	11,435,454
Sep 4, 2025	31.88	31.91	31.58	31.73	31.73	-0.69%	13,595,660
Sep 3, 2025	32.23	32.36	31.72	31.95	31.95	-0.68%	15,753,842
Sep 2, 2025	32.37	32.44	32.03	32.17	32.17	-0.59%	12,810,849
Sep 1, 2025	32.40	32.68	32.17	32.36	32.36	0.12%	18,747,443
Aug 29, 2025	32.65	33.15	32.27	32.32	32.32	-1.01%	22,944,342
Aug 28, 2025	32.51	32.95	32.30	32.65	32.65	0.40%	15,895,968
Aug 27, 2025	33.05	33.24	32.51	32.52	32.52	-1.90%	19,118,399
Aug 26, 2025	32.72	33.28	32.56	33.15	33.15	1.10%	21,036,834
Aug 25, 2025	32.63	32.79	32.52	32.79	32.79	0.89%	15,292,796
Aug 22, 2025	32.50	32.52	32.29	32.50	32.50	0.09%	11,499,904
Aug 21, 2025	32.40	32.69	32.35	32.47	32.47	0.56%	15,580,527
Aug 20, 2025	31.88	32.29	31.76	32.29	32.29	1.32%	14,231,125
Aug 19, 2025	31.95	32.10	31.87	31.87	31.87	-	11,885,716
Aug 18, 2025	31.85	32.28	31.85	31.87	31.87	0.22%	17,610,284
Aug 15, 2025	31.77	32.03	31.61	31.80	31.80	-0.19%	12,750,710
Aug 14, 2025	31.87	31.95	31.76	31.86	31.86	0.09%	10,479,494
Aug 13, 2025	31.87	31.98	31.78	31.83	31.83	-0.03%	10,943,368
Aug 12, 2025	31.90	31.99	31.80	31.84	31.84	-0.19%	9,069,417
Aug 11, 2025	31.90	32.04	31.82	31.90	31.90	-0.03%	7,845,857
Aug 8, 2025	32.05	32.05	31.77	31.91	31.91	-1.12%	5,674,664
Aug 7, 2025	32.25	32.35	32.16	32.27	31.97	0.12%	7,565,013
Aug 6, 2025	32.36	32.36	32.17	32.23	31.93	-0.34%	7,249,290
Aug 5, 2025	32.15	32.36	32.10	32.34	32.04	0.72%	6,654,606
Aug 4, 2025	32.14	32.21	31.99	32.11	31.81	-0.09%	6,740,857
Aug 1, 2025	32.11	32.34	32.07	32.14	31.84	-0.12%	6,549,749
Jul 31, 2025	32.60	32.65	32.10	32.18	31.88	-1.50%	11,087,561
Jul 30, 2025	32.61	32.86	32.53	32.67	32.37	0.37%	8,316,001
Jul 29, 2025	32.73	32.88	32.46	32.55	32.25	-0.55%	8,664,839
Jul 28, 2025	32.82	32.94	32.58	32.73	32.43	-0.09%	9,509,702
Jul 25, 2025	33.22	33.22	32.74	32.76	32.46	-1.41%	16,657,431
Jul 24, 2025	32.42	33.29	32.35	33.23	32.92	2.53%	26,538,192
Jul 23, 2025	32.46	32.74	32.39	32.41	32.11	0.06%	13,357,470
Jul 22, 2025	32.19	32.40	32.18	32.39	32.09	0.65%	10,391,072
Jul 21, 2025	32.15	32.22	32.03	32.18	31.88	0.12%	7,747,078
Jul 18, 2025	31.82	32.15	31.82	32.14	31.84	0.97%	8,899,011
Jul 17, 2025	31.74	31.85	31.73	31.83	31.53	0.13%	4,549,473
Jul 16, 2025	31.73	31.86	31.70	31.79	31.49	0.19%	4,337,362
Jul 15, 2025	31.85	31.92	31.61	31.73	31.44	-0.31%	6,960,364
Jul 14, 2025	31.76	32.07	31.75	31.83	31.53	0.41%	8,667,625
Jul 11, 2025	31.73	32.05	31.70	31.70	31.41	-0.09%	12,369,525
Jul 10, 2025	31.70	31.82	31.61	31.73	31.44	0.13%	6,758,432
Jul 9, 2025	31.60	31.78	31.52	31.69	31.40	0.32%	6,232,228
Jul 8, 2025	31.48	31.60	31.46	31.59	31.30	0.35%	5,088,687
Jul 7, 2025	31.58	31.64	31.44	31.48	31.19	-0.29%	4,945,202