SHA:600009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	27.44	27.78	27.36	27.42	-	0.15%	6,988,201
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
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