SHA:600009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	32.71	32.99	32.52	32.97	32.97	0.83%	12,101,320
Jan 5, 2026	32.76	32.77	32.52	32.70	32.70	-0.18%	11,743,580
Dec 31, 2025	32.70	32.86	32.40	32.76	32.76	-0.09%	9,939,005
Dec 30, 2025	33.30	33.43	32.51	32.79	32.79	-1.80%	15,759,590
Dec 29, 2025	33.38	33.78	33.31	33.39	33.39	0.03%	10,747,250
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