SHA:600009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	24.85	25.59	24.82	25.07	25.07	0.76%	22,532,750
May 28, 2026	25.30	25.43	24.87	24.88	24.88	-2.05%	12,325,420
May 27, 2026	25.48	25.48	24.92	25.40	25.40	-0.82%	15,867,875
May 26, 2026	25.40	25.86	25.33	25.61	25.61	0.23%	10,161,870
May 25, 2026	25.48	25.84	25.31	25.55	25.55	1.39%	10,565,790
May 22, 2026	25.58	25.65	25.14	25.20	25.20	-1.56%	10,688,450
May 21, 2026	25.81	26.18	25.58	25.60	25.60	-0.58%	12,012,690
May 20, 2026	25.63	25.90	25.19	25.75	25.75	0.16%	11,764,590
May 19, 2026	25.55	25.75	25.54	25.71	25.71	0.55%	6,877,260
May 18, 2026	26.03	26.03	25.45	25.57	25.57	-1.92%	12,355,170
May 15, 2026	26.52	26.65	26.06	26.07	26.07	-1.70%	13,437,750
May 14, 2026	26.82	27.00	26.42	26.52	26.52	-1.16%	11,456,120
May 13, 2026	27.02	27.06	26.80	26.83	26.83	-0.67%	11,994,990
May 12, 2026	27.23	27.25	27.01	27.01	27.01	-0.81%	10,045,510
May 11, 2026	27.18	27.28	27.01	27.23	27.23	0.15%	11,061,350
May 8, 2026	27.22	27.25	27.13	27.19	27.19	-0.26%	9,704,170
May 7, 2026	27.44	27.78	27.26	27.26	27.26	-0.44%	14,443,000
May 6, 2026	27.21	27.40	27.00	27.38	27.38	0.51%	13,200,980
Apr 30, 2026	27.40	27.44	27.16	27.24	27.24	-0.55%	8,764,668
Apr 29, 2026	27.15	27.40	27.06	27.39	27.39	0.88%	7,705,856
Apr 28, 2026	27.11	27.28	27.06	27.15	27.15	0.04%	7,139,176
Apr 27, 2026	27.04	27.25	26.92	27.14	27.14	0.37%	7,344,268
Apr 24, 2026	27.22	27.22	27.01	27.04	27.04	-0.66%	8,249,073
Apr 23, 2026	27.39	27.45	27.21	27.22	27.22	-0.58%	7,572,680
Apr 22, 2026	27.36	27.49	27.32	27.38	27.38	-0.11%	4,441,573
Apr 21, 2026	27.49	27.65	27.35	27.41	27.41	-0.29%	5,558,100
Apr 20, 2026	27.27	27.58	27.18	27.49	27.49	0.88%	6,887,521
Apr 17, 2026	27.40	27.41	27.19	27.25	27.25	-0.66%	6,693,700
Apr 16, 2026	27.39	27.48	27.32	27.43	27.43	0.11%	5,125,501
Apr 15, 2026	27.59	27.73	27.37	27.40	27.40	-0.33%	8,188,023
Apr 14, 2026	27.38	27.49	27.18	27.49	27.49	0.70%	9,084,299
Apr 13, 2026	27.40	27.44	27.22	27.30	27.30	-1.16%	9,973,286
Apr 10, 2026	27.81	27.88	27.59	27.62	27.62	-0.50%	9,975,100
Apr 9, 2026	27.90	27.91	27.62	27.76	27.76	-1.17%	6,944,673
Apr 8, 2026	28.00	28.28	27.94	28.09	28.09	2.15%	10,568,650
Apr 7, 2026	27.69	27.77	27.47	27.50	27.50	-0.69%	4,160,197
Apr 3, 2026	27.88	27.88	27.61	27.69	27.69	-0.68%	3,808,300
Apr 2, 2026	28.01	28.12	27.75	27.88	27.88	-0.85%	6,095,848
Apr 1, 2026	27.90	28.12	27.76	28.12	28.12	1.81%	7,036,638
Mar 31, 2026	27.70	28.04	27.60	27.62	27.62	-0.40%	7,265,885
Mar 30, 2026	27.42	27.77	27.29	27.73	27.73	0.11%	6,656,192
Mar 27, 2026	27.41	27.76	27.38	27.70	27.70	0.40%	6,727,494
Mar 26, 2026	27.98	28.18	27.57	27.59	27.59	-1.39%	6,838,769
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