SHA:600009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	33.65	33.91	33.21	33.38	33.38	-1.18%	12,544,350
Dec 25, 2025	33.55	34.16	33.55	33.78	33.78	0.39%	14,496,467
Dec 24, 2025	33.10	33.83	33.00	33.65	33.65	1.36%	19,660,050
Dec 23, 2025	33.44	33.65	33.10	33.20	33.20	-0.72%	18,979,183
Dec 22, 2025	33.73	33.98	33.42	33.44	33.44	-0.39%	25,438,235
Dec 19, 2025	33.03	33.72	32.80	33.57	33.57	1.39%	35,291,531
Dec 18, 2025	31.80	33.16	31.70	33.11	33.11	7.12%	50,592,333
Dec 17, 2025	30.85	31.09	30.61	30.91	30.91	0.59%	8,959,622
Dec 16, 2025	30.72	30.95	30.56	30.73	30.73	-0.07%	10,234,130
Dec 15, 2025	30.71	31.05	30.71	30.75	30.75	-0.87%	11,543,900
Dec 12, 2025	31.88	31.89	30.83	31.02	31.02	-3.09%	37,027,040
Dec 11, 2025	32.25	32.41	31.98	32.01	32.01	-1.17%	9,185,765
Dec 10, 2025	31.83	32.48	31.80	32.39	32.39	1.73%	14,730,001
Dec 9, 2025	32.23	32.23	31.82	31.84	31.84	-0.96%	8,069,950
Dec 8, 2025	32.00	32.22	31.81	32.15	32.15	1.07%	11,133,730
Dec 5, 2025	31.80	31.89	31.64	31.81	31.81	-0.25%	6,983,702
Dec 4, 2025	32.00	32.07	31.76	31.89	31.89	-0.41%	7,466,657
Dec 3, 2025	31.84	32.11	31.70	32.02	32.02	0.60%	9,609,454
Dec 2, 2025	31.83	31.86	31.63	31.83	31.83	-0.19%	7,222,240
Dec 1, 2025	31.51	31.94	31.40	31.89	31.89	0.73%	14,795,790
Nov 28, 2025	31.54	31.69	31.45	31.66	31.66	0.06%	6,779,134
Nov 27, 2025	31.74	31.78	31.50	31.64	31.64	-0.32%	8,045,932
Nov 26, 2025	31.65	31.88	31.58	31.74	31.74	0.60%	11,010,903
Nov 25, 2025	31.61	31.74	31.50	31.55	31.55	0.03%	14,330,580
Nov 24, 2025	32.05	32.21	31.53	31.54	31.54	-1.47%	17,575,560
Nov 21, 2025	32.35	32.71	32.00	32.01	32.01	-1.75%	15,526,725
Nov 20, 2025	32.75	32.96	32.55	32.58	32.58	-0.18%	11,685,240
Nov 19, 2025	33.29	33.33	32.60	32.64	32.64	-1.51%	14,039,920
Nov 18, 2025	33.72	33.79	32.99	33.14	33.14	-1.34%	14,953,120
Nov 17, 2025	33.84	33.87	33.43	33.59	33.59	-1.87%	17,940,420
Nov 14, 2025	34.49	34.92	34.13	34.23	34.23	-0.93%	19,562,870
Nov 13, 2025	33.85	34.58	33.78	34.55	34.55	1.74%	26,420,340
Nov 12, 2025	33.62	34.66	33.62	33.96	33.96	1.28%	30,478,110
Nov 11, 2025	33.13	33.75	33.07	33.53	33.53	0.81%	28,800,500
Nov 10, 2025	32.30	33.38	32.11	33.26	33.26	3.20%	35,528,280
Nov 7, 2025	32.00	32.35	31.96	32.23	32.23	0.62%	8,170,409
Nov 6, 2025	32.25	32.33	31.95	32.03	32.03	-0.68%	10,039,060
Nov 5, 2025	31.92	32.44	31.73	32.25	32.25	0.53%	13,910,800
Nov 4, 2025	32.27	32.54	31.98	32.08	32.08	-0.50%	11,577,450
Nov 3, 2025	32.15	32.30	32.05	32.24	32.24	-0.15%	10,807,010
Oct 31, 2025	31.95	32.40	31.79	32.29	32.29	1.96%	22,420,120
Oct 30, 2025	31.53	31.90	31.51	31.67	31.67	0.22%	9,713,444
Oct 29, 2025	31.50	31.61	31.40	31.60	31.60	0.32%	7,123,406
Oct 28, 2025	31.42	31.62	31.36	31.50	31.50	0.41%	8,252,902
Oct 27, 2025	31.37	31.43	31.32	31.37	31.37	-	7,166,729
Oct 24, 2025	31.38	31.48	31.30	31.37	31.37	-0.03%	5,184,504
Oct 23, 2025	31.26	31.42	31.20	31.38	31.38	0.35%	6,130,746
Oct 22, 2025	31.35	31.37	31.24	31.27	31.27	-0.41%	6,366,003
Oct 21, 2025	31.54	31.54	31.32	31.40	31.40	-0.10%	6,977,072
Oct 20, 2025	31.56	31.56	31.20	31.43	31.43	0.35%	8,460,649