SHA:600009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	27.68	27.99	27.62	27.98	27.98	1.38%	7,641,832
Mar 24, 2026	27.56	27.65	27.28	27.60	27.60	0.84%	8,426,874
Mar 23, 2026	28.32	28.32	27.20	27.37	27.37	-4.43%	19,524,520
Mar 20, 2026	29.09	29.15	28.50	28.64	28.64	-1.51%	12,524,880
Mar 19, 2026	29.11	29.20	29.04	29.08	29.08	-0.85%	7,943,886
Mar 18, 2026	29.47	29.48	29.22	29.33	29.33	-0.54%	6,808,098
Mar 17, 2026	29.44	29.79	29.43	29.49	29.49	0.34%	9,228,417
Mar 16, 2026	29.27	29.42	29.17	29.39	29.39	0.41%	7,488,786
Mar 13, 2026	29.26	29.44	29.17	29.27	29.27	-0.34%	7,760,347
Mar 12, 2026	29.33	29.41	29.21	29.37	29.37	0.14%	6,165,209
Mar 11, 2026	29.40	29.47	29.27	29.33	29.33	-0.24%	7,778,012
Mar 10, 2026	29.31	29.44	29.30	29.40	29.40	0.93%	7,702,810
Mar 9, 2026	29.37	29.38	29.02	29.13	29.13	-1.89%	12,395,780
Mar 6, 2026	29.49	29.70	29.34	29.69	29.69	1.06%	8,427,391
Mar 5, 2026	29.49	29.62	29.36	29.38	29.38	0.17%	7,921,264
Mar 4, 2026	29.78	29.78	29.30	29.33	29.33	-1.97%	13,919,420
Mar 3, 2026	29.97	30.18	29.90	29.92	29.92	-0.13%	12,251,630
Mar 2, 2026	30.16	30.18	29.90	29.96	29.96	-1.80%	18,355,890
Feb 27, 2026	30.49	30.56	30.44	30.51	30.51	0.07%	6,711,968
Feb 26, 2026	30.63	30.69	30.49	30.49	30.49	-0.42%	11,304,240
Feb 25, 2026	30.71	30.87	30.60	30.62	30.62	-0.36%	11,463,130
Feb 24, 2026	30.90	30.97	30.69	30.73	30.73	-0.07%	10,267,650
Feb 13, 2026	31.02	31.10	30.73	30.75	30.75	-0.87%	9,265,929
Feb 12, 2026	31.20	31.23	30.99	31.02	31.02	-0.74%	9,637,354
Feb 11, 2026	31.34	31.35	31.12	31.25	31.25	-0.16%	7,625,519
Feb 10, 2026	31.25	31.33	31.07	31.30	31.30	0.13%	9,143,858
Feb 9, 2026	31.02	31.31	30.91	31.26	31.26	1.03%	12,498,840
Feb 6, 2026	31.05	31.24	30.88	30.94	30.94	-0.96%	14,771,320
Feb 5, 2026	31.18	31.38	30.96	31.24	31.24	0.16%	18,310,410
Feb 4, 2026	30.43	31.20	30.37	31.19	31.19	2.13%	30,104,980
Feb 3, 2026	30.62	30.75	30.19	30.54	30.54	0.10%	18,074,100
Feb 2, 2026	30.70	31.07	30.50	30.51	30.51	-0.94%	16,446,550
Jan 30, 2026	30.95	31.08	30.61	30.80	30.80	-0.48%	14,072,697
Jan 29, 2026	30.57	31.08	30.37	30.95	30.95	1.14%	19,682,560
Jan 28, 2026	30.90	30.99	30.58	30.60	30.60	-1.10%	26,823,400
Jan 27, 2026	31.04	31.14	30.85	30.94	30.94	-0.35%	18,368,710
Jan 26, 2026	31.40	31.56	31.03	31.05	31.05	-0.96%	30,990,000
Jan 23, 2026	31.70	31.87	31.30	31.35	31.35	-0.95%	30,427,340
Jan 22, 2026	31.98	32.29	31.63	31.65	31.65	-0.97%	20,970,360
Jan 21, 2026	32.37	32.37	31.88	31.96	31.96	-1.27%	13,409,900
Jan 20, 2026	31.72	32.45	31.67	32.37	32.37	2.05%	20,694,670
Jan 19, 2026	31.39	31.90	31.37	31.72	31.72	1.05%	13,577,110
Jan 16, 2026	31.88	31.94	31.29	31.39	31.39	-1.32%	19,259,044
Jan 15, 2026	31.82	32.20	31.72	31.81	31.81	-0.13%	12,334,963
Jan 14, 2026	32.52	32.68	31.81	31.85	31.85	-2.09%	28,591,520
Jan 13, 2026	32.75	33.19	32.48	32.53	32.53	-0.03%	20,679,725
Jan 12, 2026	32.58	32.74	32.42	32.54	32.54	-0.46%	14,075,370
Jan 9, 2026	32.89	33.03	32.62	32.69	32.69	-0.43%	11,566,900
Jan 8, 2026	32.82	33.01	32.68	32.83	32.83	0.06%	10,005,580
Jan 7, 2026	33.01	33.06	32.76	32.81	32.81	-0.49%	11,354,340