SHA:600389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	22.33	23.76	21.90	23.14	23.14	4.38%	9,501,421
Jun 11, 2026	23.52	23.52	21.93	22.17	22.17	-3.90%	7,945,727
Jun 10, 2026	22.50	23.08	22.32	23.07	23.07	1.99%	6,678,524
Jun 9, 2026	23.20	23.37	22.18	22.62	22.62	-2.50%	9,273,183
Jun 8, 2026	24.15	24.20	22.83	23.20	23.20	-4.53%	8,178,197
Jun 5, 2026	24.61	24.96	24.10	24.30	24.30	-1.34%	6,171,141
Jun 4, 2026	25.37	25.81	24.64	24.73	24.63	-2.64%	4,879,807
Jun 3, 2026	25.49	25.58	24.84	25.40	25.30	0.47%	4,845,012
Jun 2, 2026	25.10	26.32	25.01	25.28	25.18	1.81%	8,246,800
Jun 1, 2026	24.45	25.18	24.36	24.83	24.73	1.14%	5,819,967
May 29, 2026	24.68	25.15	24.40	24.55	24.45	-0.81%	5,698,338
May 28, 2026	24.76	25.49	24.26	24.75	24.65	-0.40%	5,766,728
May 27, 2026	25.50	25.50	24.27	24.85	24.75	-0.96%	7,840,091
May 26, 2026	25.30	25.36	24.79	25.09	24.99	-0.79%	6,669,589
May 25, 2026	25.67	26.09	25.19	25.29	25.19	-1.29%	5,875,649
May 22, 2026	25.53	26.00	25.10	25.62	25.52	0.59%	6,262,505
May 21, 2026	26.43	26.65	25.38	25.47	25.37	-3.49%	5,146,682
May 20, 2026	26.26	26.59	25.70	26.39	26.28	0.11%	7,266,749
May 19, 2026	26.29	26.58	25.70	26.36	26.25	-0.15%	5,366,997
May 18, 2026	26.20	26.65	25.88	26.40	26.29	0.76%	5,745,462
May 15, 2026	27.02	27.25	26.03	26.20	26.09	-3.03%	8,297,275
May 14, 2026	27.80	27.88	26.72	27.02	26.91	-2.81%	9,743,978
May 13, 2026	28.05	28.49	27.77	27.80	27.69	-0.86%	5,370,938
May 12, 2026	28.54	28.80	28.00	28.04	27.93	-1.75%	6,397,955
May 11, 2026	28.85	29.31	28.35	28.54	28.42	-1.42%	7,616,308
May 8, 2026	27.44	29.09	27.44	28.95	28.83	5.50%	13,876,440
May 7, 2026	28.30	28.45	27.15	27.44	27.33	-2.97%	11,510,010
May 6, 2026	28.69	28.80	27.65	28.28	28.17	-2.15%	12,627,590
Apr 30, 2026	29.34	29.87	28.80	28.90	28.78	-1.47%	6,261,733
Apr 29, 2026	29.36	29.58	28.98	29.33	29.21	0.07%	5,017,670
Apr 28, 2026	29.54	29.73	28.63	29.31	29.19	-0.71%	7,849,959
Apr 27, 2026	29.82	30.19	29.17	29.52	29.40	-1.57%	7,370,339
Apr 24, 2026	29.73	30.40	29.42	29.99	29.87	0.77%	8,201,424
Apr 23, 2026	29.90	29.94	29.21	29.76	29.64	0.37%	6,470,428
Apr 22, 2026	29.81	30.30	29.33	29.65	29.53	-1.40%	9,288,318
Apr 21, 2026	29.08	30.30	28.80	30.07	29.95	5.58%	16,525,330
Apr 20, 2026	28.30	28.52	26.85	28.48	28.36	0.74%	10,277,850
Apr 17, 2026	28.93	29.00	27.88	28.27	28.16	-2.25%	14,195,810
Apr 16, 2026	29.42	29.45	28.51	28.92	28.80	-0.79%	10,296,610
Apr 15, 2026	29.96	30.17	28.85	29.15	29.03	-3.16%	10,234,180
Apr 14, 2026	31.75	31.78	29.89	30.10	29.98	-3.31%	11,409,350
Apr 13, 2026	30.96	32.16	29.98	31.13	31.00	0.23%	12,730,170
Apr 10, 2026	31.10	31.53	30.82	31.06	30.93	-0.29%	9,257,270
Apr 9, 2026	30.88	31.80	30.80	31.15	31.02	0.87%	10,983,520
Apr 8, 2026	29.89	31.40	29.86	30.88	30.76	1.25%	16,061,770
Apr 7, 2026	28.31	30.98	28.31	30.50	30.38	7.77%	14,879,180
Apr 3, 2026	29.07	29.10	27.81	28.30	28.19	-2.14%	6,057,483
Apr 2, 2026	29.84	30.02	28.88	28.92	28.80	-3.08%	7,439,695
Apr 1, 2026	29.29	30.18	29.00	29.84	29.72	2.79%	10,318,870
Mar 31, 2026	29.43	29.67	28.70	29.03	28.91	-1.39%	9,616,663