SHA:600389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	25.53	26.00	25.10	25.62	25.62	0.59%	6,262,505
May 21, 2026	26.43	26.65	25.38	25.47	25.47	-3.49%	5,146,682
May 20, 2026	26.26	26.59	25.70	26.39	26.39	0.11%	7,266,749
May 19, 2026	26.29	26.58	25.70	26.36	26.36	-0.15%	5,366,997
May 18, 2026	26.20	26.65	25.88	26.40	26.40	0.76%	5,745,462
May 15, 2026	27.02	27.25	26.03	26.20	26.20	-3.03%	8,297,275
May 14, 2026	27.80	27.88	26.72	27.02	27.02	-2.81%	9,743,978
May 13, 2026	28.05	28.49	27.77	27.80	27.80	-0.86%	5,370,938
May 12, 2026	28.54	28.80	28.00	28.04	28.04	-1.75%	6,397,955
May 11, 2026	28.85	29.31	28.35	28.54	28.54	-1.42%	7,616,308
May 8, 2026	27.44	29.09	27.44	28.95	28.95	5.50%	13,876,440
May 7, 2026	28.30	28.45	27.15	27.44	27.44	-2.97%	11,510,010
May 6, 2026	28.69	28.80	27.65	28.28	28.28	-2.15%	12,627,590
Apr 30, 2026	29.34	29.87	28.80	28.90	28.90	-1.47%	6,261,733
Apr 29, 2026	29.36	29.58	28.98	29.33	29.33	0.07%	5,017,670
Apr 28, 2026	29.54	29.73	28.63	29.31	29.31	-0.71%	7,849,959
Apr 27, 2026	29.82	30.19	29.17	29.52	29.52	-1.57%	7,370,339
Apr 24, 2026	29.73	30.40	29.42	29.99	29.99	0.77%	8,201,424
Apr 23, 2026	29.90	29.94	29.21	29.76	29.76	0.37%	6,470,428
Apr 22, 2026	29.81	30.30	29.33	29.65	29.65	-1.40%	9,288,318
Apr 21, 2026	29.08	30.30	28.80	30.07	30.07	5.58%	16,525,330
Apr 20, 2026	28.30	28.52	26.85	28.48	28.48	0.74%	10,277,850
Apr 17, 2026	28.93	29.00	27.88	28.27	28.27	-2.25%	14,195,810
Apr 16, 2026	29.42	29.45	28.51	28.92	28.92	-0.79%	10,296,610
Apr 15, 2026	29.96	30.17	28.85	29.15	29.15	-3.16%	10,234,180
Apr 14, 2026	31.75	31.78	29.89	30.10	30.10	-3.31%	11,409,350
Apr 13, 2026	30.96	32.16	29.98	31.13	31.13	0.23%	12,730,170
Apr 10, 2026	31.10	31.53	30.82	31.06	31.06	-0.29%	9,257,270
Apr 9, 2026	30.88	31.80	30.80	31.15	31.15	0.87%	10,983,520
Apr 8, 2026	29.89	31.40	29.86	30.88	30.88	1.25%	16,061,770
Apr 7, 2026	28.31	30.98	28.31	30.50	30.50	7.77%	14,879,180
Apr 3, 2026	29.07	29.10	27.81	28.30	28.30	-2.14%	6,057,483
Apr 2, 2026	29.84	30.02	28.88	28.92	28.92	-3.08%	7,439,695
Apr 1, 2026	29.29	30.18	29.00	29.84	29.84	2.79%	10,318,870
Mar 31, 2026	29.43	29.67	28.70	29.03	29.03	-1.39%	9,616,663
Mar 30, 2026	28.23	30.10	28.23	29.44	29.44	3.66%	12,575,090
Mar 27, 2026	27.67	28.99	27.60	28.40	28.40	1.76%	8,776,035
Mar 26, 2026	29.20	29.56	27.48	27.91	27.91	-4.29%	16,777,100
Mar 25, 2026	28.39	29.36	28.30	29.16	29.16	2.71%	8,556,829
Mar 24, 2026	28.80	28.89	27.75	28.39	28.39	-0.39%	7,919,614
Mar 23, 2026	28.20	29.57	28.05	28.50	28.50	-0.42%	13,437,310
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%	17,414,910
Mar 17, 2026	30.66	31.96	30.51	30.58	30.58	-1.83%	18,657,470
Mar 16, 2026	32.08	33.30	30.60	31.15	31.15	-1.27%	20,607,620
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