SHA:600389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	29.50	30.23	28.50	28.62	28.62	-3.11%	10,139,100
Mar 19, 2026	30.40	30.78	29.20	29.54	29.54	-2.99%	11,470,770
Mar 18, 2026	30.58	31.04	29.12	30.45	30.45	-0.43%	17,414,911
Mar 17, 2026	30.66	31.96	30.51	30.58	30.58	-1.83%	18,657,479
Mar 16, 2026	32.08	33.30	30.60	31.15	31.15	-1.27%	20,607,624
Mar 13, 2026	31.90	32.70	30.67	31.55	31.55	-1.10%	19,499,200
Mar 12, 2026	31.02	33.24	30.33	31.90	31.90	2.84%	29,032,140
Mar 11, 2026	28.75	31.50	28.36	31.02	31.02	8.16%	20,599,840
Mar 10, 2026	28.93	29.69	28.60	28.68	28.68	-2.35%	14,168,850
Mar 9, 2026	31.10	31.48	29.23	29.37	29.37	-3.70%	17,059,150
Mar 6, 2026	28.20	30.98	28.04	30.50	30.50	7.21%	23,195,190
Mar 5, 2026	28.85	28.86	27.92	28.45	28.45	1.50%	10,798,360
Mar 4, 2026	27.80	28.72	27.63	28.03	28.03	-1.58%	10,902,540
Mar 3, 2026	30.28	30.42	28.14	28.48	28.48	-5.63%	16,155,870
Mar 2, 2026	29.40	30.82	29.00	30.18	30.18	-0.33%	20,730,130
Feb 27, 2026	28.22	31.10	28.15	30.28	30.28	6.17%	24,940,020
Feb 26, 2026	28.89	28.98	27.59	28.52	28.52	1.06%	14,870,660
Feb 25, 2026	27.74	28.84	27.66	28.22	28.22	2.54%	18,597,000
Feb 24, 2026	26.14	27.75	26.10	27.52	27.52	8.65%	17,440,920
Feb 13, 2026	25.72	25.95	25.25	25.33	25.33	-1.52%	5,555,818
Feb 12, 2026	25.40	26.08	25.20	25.72	25.72	0.59%	8,676,023
Feb 11, 2026	24.75	26.03	24.61	25.57	25.57	2.90%	10,965,250
Feb 10, 2026	24.73	25.08	24.48	24.85	24.85	0.36%	6,953,788
Feb 9, 2026	25.44	25.52	24.51	24.76	24.76	-1.75%	12,912,295
Feb 6, 2026	24.66	26.05	24.52	25.20	25.20	0.92%	11,484,130
Feb 5, 2026	25.26	25.62	24.86	24.97	24.97	-1.96%	6,506,379
Feb 4, 2026	25.48	25.67	24.85	25.47	25.47	0.59%	9,429,390
Feb 3, 2026	24.75	25.69	24.75	25.32	25.32	2.59%	14,035,342
Feb 2, 2026	26.95	27.42	24.68	24.68	24.68	-9.99%	26,498,170
Jan 30, 2026	26.98	27.77	26.38	27.42	27.42	0.04%	12,086,110
Jan 29, 2026	27.80	28.15	27.30	27.41	27.41	-0.69%	15,195,420
Jan 28, 2026	27.10	28.37	26.50	27.60	27.60	1.88%	18,317,150
Jan 27, 2026	27.30	27.67	26.75	27.09	27.09	-0.95%	12,369,640
Jan 26, 2026	26.94	27.60	26.83	27.35	27.35	0.55%	11,683,760
Jan 23, 2026	27.56	28.00	26.81	27.20	27.20	-1.70%	17,540,930
Jan 22, 2026	26.60	28.17	26.43	27.67	27.67	3.87%	18,995,250
Jan 21, 2026	27.18	27.19	26.12	26.64	26.64	-2.09%	13,231,790
Jan 20, 2026	26.00	27.66	26.00	27.21	27.21	4.69%	23,805,713
Jan 19, 2026	24.30	26.45	24.11	25.99	25.99	7.62%	20,413,855
Jan 16, 2026	25.20	25.20	24.11	24.15	24.15	-4.24%	18,964,750
Jan 15, 2026	22.95	25.22	22.87	25.22	25.22	9.99%	30,464,190
Jan 14, 2026	23.16	23.35	22.78	22.93	22.93	-0.95%	9,578,278
Jan 13, 2026	23.05	23.63	23.00	23.15	23.15	-0.26%	10,406,680
Jan 12, 2026	24.57	24.64	22.93	23.21	23.21	-5.11%	22,931,629
Jan 9, 2026	24.81	24.81	24.20	24.46	24.46	-1.49%	8,320,951
Jan 8, 2026	25.17	25.40	24.73	24.83	24.83	-1.31%	8,309,649
Jan 7, 2026	25.42	25.46	24.70	25.16	25.16	-1.02%	8,702,530
Jan 6, 2026	24.70	25.99	24.60	25.42	25.42	2.29%	11,909,891
Jan 5, 2026	25.27	25.32	23.91	24.85	24.85	-1.70%	18,724,690
Dec 31, 2025	25.65	25.76	25.16	25.28	25.28	-1.63%	6,190,333