SHA:600009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	26,420,347
Nov 12, 2025	33.62	34.66	33.62	33.96	33.96	1.28%	30,478,119
Nov 11, 2025	33.13	33.75	33.07	33.53	33.53	0.81%	28,800,504
Nov 10, 2025	32.30	33.38	32.11	33.26	33.26	3.20%	35,528,287
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%	10,039,063
Nov 5, 2025	31.92	32.44	31.73	32.25	32.25	0.53%	13,910,808
Nov 4, 2025	32.27	32.54	31.98	32.08	32.08	-0.50%	11,577,458
Nov 3, 2025	32.15	32.30	32.05	32.24	32.24	-0.15%	10,807,018
Oct 31, 2025	31.95	32.40	31.79	32.29	32.29	1.96%	22,420,126
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
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