SHA:600009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 17, 2025	31.64	31.82	31.30	31.32	31.32	-0.89%	9,506,651
Oct 16, 2025	31.67	31.75	31.51	31.60	31.60	-0.88%	6,606,750
Oct 15, 2025	31.51	31.88	31.50	31.88	31.67	0.92%	9,136,215
Oct 14, 2025	31.57	31.81	31.50	31.59	31.38	0.22%	9,984,868
Oct 13, 2025	31.42	31.75	31.28	31.52	31.31	-1.13%	11,744,789
Oct 10, 2025	31.88	32.04	31.72	31.88	31.67	-0.22%	9,247,585
Oct 9, 2025	31.89	31.98	31.54	31.95	31.74	0.19%	12,301,519
Sep 30, 2025	31.81	31.97	31.69	31.89	31.68	-	8,410,526
Sep 29, 2025	31.62	31.93	31.46	31.89	31.68	0.73%	12,139,786
Sep 26, 2025	31.68	31.78	31.57	31.66	31.45	-0.22%	7,441,418
Sep 25, 2025	31.93	31.93	31.60	31.73	31.52	-0.63%	10,510,178
Sep 24, 2025	31.86	31.95	31.75	31.93	31.72	0.16%	6,867,771
Sep 23, 2025	32.02	32.03	31.58	31.88	31.67	-0.53%	11,654,703
Sep 22, 2025	32.31	32.36	31.92	32.05	31.84	-0.77%	10,555,378
Sep 19, 2025	32.09	32.35	31.90	32.30	32.09	1.13%	13,349,650
Sep 18, 2025	32.36	32.38	31.83	31.94	31.73	-1.39%	14,616,384
Sep 17, 2025	32.15	32.54	32.00	32.39	32.18	1.03%	13,169,730
Sep 16, 2025	32.11	32.25	31.98	32.06	31.85	-0.06%	8,013,355
Sep 15, 2025	32.06	32.22	32.03	32.08	31.87	-	7,481,111
Sep 12, 2025	32.19	32.44	31.99	32.08	31.87	-0.50%	10,740,921
Sep 11, 2025	32.14	32.25	31.92	32.24	32.03	0.25%	10,703,489
Sep 10, 2025	32.28	32.42	32.13	32.16	31.95	-0.68%	7,384,309
Sep 9, 2025	32.47	32.52	32.23	32.38	32.17	-0.55%	7,871,397
Sep 8, 2025	31.93	32.57	31.92	32.56	32.35	2.01%	18,621,051
Sep 5, 2025	31.80	31.94	31.68	31.92	31.71	0.60%	11,435,454
Sep 4, 2025	31.88	31.91	31.58	31.73	31.52	-0.69%	13,595,660
Sep 3, 2025	32.23	32.36	31.72	31.95	31.74	-0.68%	15,753,842
Sep 2, 2025	32.37	32.44	32.03	32.17	31.96	-0.59%	12,810,849
Sep 1, 2025	32.40	32.68	32.17	32.36	32.15	0.12%	18,747,443
Aug 29, 2025	32.65	33.15	32.27	32.32	32.11	-1.01%	22,944,342
Aug 28, 2025	32.51	32.95	32.30	32.65	32.43	0.40%	15,895,968
Aug 27, 2025	33.05	33.24	32.51	32.52	32.31	-1.90%	19,118,399
Aug 26, 2025	32.72	33.28	32.56	33.15	32.93	1.10%	21,036,834
Aug 25, 2025	32.63	32.79	32.52	32.79	32.57	0.89%	15,292,796
Aug 22, 2025	32.50	32.52	32.29	32.50	32.29	0.09%	11,499,904
Aug 21, 2025	32.40	32.69	32.35	32.47	32.26	0.56%	15,580,527
Aug 20, 2025	31.88	32.29	31.76	32.29	32.08	1.32%	14,231,125
Aug 19, 2025	31.95	32.10	31.87	31.87	31.66	-	11,885,716
Aug 18, 2025	31.85	32.28	31.85	31.87	31.66	0.22%	17,610,284
Aug 15, 2025	31.77	32.03	31.61	31.80	31.59	-0.19%	12,750,710
Aug 14, 2025	31.87	31.95	31.76	31.86	31.65	0.09%	10,479,494
Aug 13, 2025	31.87	31.98	31.78	31.83	31.62	-0.03%	10,943,368
Aug 12, 2025	31.90	31.99	31.80	31.84	31.63	-0.19%	9,069,417
Aug 11, 2025	31.90	32.04	31.82	31.90	31.69	-0.03%	7,845,857
Aug 8, 2025	32.05	32.05	31.77	31.91	31.70	-1.12%	5,674,664