SHA:600389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	18.58	19.12	18.35	18.92	18.92	1.99%	12,106,080
Aug 14, 2026	18.91	18.91	18.40	18.55	18.55	-1.43%	10,900,010
Aug 13, 2026	19.62	19.63	18.74	18.82	18.82	-4.37%	16,759,040
Aug 12, 2026	19.92	20.08	19.57	19.68	19.68	-1.30%	10,765,810
Aug 11, 2026	20.71	20.71	19.92	19.94	19.94	-3.76%	11,953,500
Aug 10, 2026	20.59	21.24	20.45	20.72	20.72	0.34%	10,737,300
Aug 7, 2026	20.58	20.75	20.07	20.65	20.65	-0.67%	14,331,810
Aug 6, 2026	20.44	21.13	20.33	20.79	20.79	1.66%	14,876,490
Aug 5, 2026	20.69	20.74	20.30	20.45	20.45	-0.68%	13,289,277
Aug 4, 2026	21.08	21.20	20.50	20.59	20.59	-2.46%	9,219,560
Aug 3, 2026	21.09	21.25	20.60	21.11	21.11	-0.14%	8,417,853
Jul 31, 2026	20.55	21.29	20.55	21.14	21.14	-1.40%	16,168,841
Jul 30, 2026	20.58	21.96	20.41	21.44	21.44	5.51%	20,468,660
Jul 29, 2026	19.46	20.50	19.36	20.32	20.32	4.74%	17,642,143
Jul 28, 2026	19.00	19.63	18.67	19.40	19.40	2.37%	16,111,940
Jul 27, 2026	18.64	19.10	18.55	18.95	18.95	1.34%	14,992,865
Jul 24, 2026	19.48	20.00	18.63	18.70	18.70	-3.31%	18,946,270
Jul 23, 2026	17.43	19.34	17.34	19.34	19.34	10.01%	17,693,723
Jul 22, 2026	17.40	17.77	17.20	17.58	17.58	1.03%	9,741,195
Jul 21, 2026	17.64	17.71	17.33	17.40	17.40	-1.53%	10,057,659
Jul 20, 2026	17.00	18.18	16.91	17.67	17.67	4.74%	15,657,141
Jul 17, 2026	17.07	17.38	16.70	16.87	16.87	-1.35%	11,288,012
Jul 16, 2026	17.63	17.77	16.97	17.10	17.10	-3.12%	10,512,182
Jul 15, 2026	17.39	18.08	17.39	17.65	17.65	-0.06%	14,403,172
Jul 14, 2026	17.60	17.81	16.94	17.66	17.66	-6.06%	24,027,858
Jul 13, 2026	18.55	19.06	18.32	18.80	18.80	1.62%	24,721,775
Jul 10, 2026	18.82	19.10	18.32	18.50	18.50	1.20%	16,699,168
Jul 9, 2026	18.75	18.75	18.09	18.28	18.28	-2.61%	8,353,192
Jul 8, 2026	18.88	19.14	18.45	18.77	18.77	-0.42%	8,476,874
Jul 7, 2026	20.07	20.12	18.79	18.85	18.85	-5.94%	10,896,672
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