SHA:600389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	19.67	20.32	19.47	20.04	20.04	1.88%	10,783,900
Jul 3, 2026	19.75	19.97	19.41	19.67	19.67	0.05%	8,762,435
Jul 2, 2026	19.48	19.93	19.36	19.66	19.66	0.46%	11,185,740
Jul 1, 2026	19.50	20.00	19.29	19.57	19.57	0.26%	8,462,766
Jun 30, 2026	19.40	19.83	19.02	19.52	19.52	-0.20%	13,527,070
Jun 29, 2026	19.97	20.06	19.22	19.56	19.56	-1.11%	13,565,631
Jun 26, 2026	19.60	20.77	19.50	19.78	19.78	0.51%	14,836,447
Jun 25, 2026	21.52	21.56	19.52	19.68	19.68	-9.27%	18,410,980
Jun 24, 2026	21.69	21.99	21.45	21.69	21.69	0.88%	6,350,290
Jun 23, 2026	22.66	22.78	21.42	21.50	21.50	-4.87%	7,094,538
Jun 22, 2026	21.81	22.63	21.39	22.60	22.60	3.67%	11,336,776
Jun 18, 2026	22.74	23.15	21.74	21.80	21.80	-4.01%	9,607,178
Jun 17, 2026	23.50	23.50	22.50	22.71	22.71	-2.66%	5,716,825
Jun 16, 2026	23.16	23.74	23.16	23.33	23.33	-1.85%	6,285,570
Jun 15, 2026	23.35	24.20	23.29	23.77	23.77	2.72%	7,801,186
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