SHA:600389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	16.66	17.02	16.56	16.80	16.80	1.88%	4,269,585
Oct 15, 2026	16.80	17.02	16.52	16.69	16.49	-2.80%	5,486,134
Oct 14, 2026	17.50	17.66	17.06	17.17	16.96	-2.50%	4,402,930
Oct 13, 2026	17.64	17.78	17.39	17.61	17.40	-0.84%	4,071,005
Oct 12, 2026	18.15	18.24	17.73	17.76	17.55	-1.93%	6,048,500
Oct 9, 2026	17.95	18.18	17.80	18.11	17.89	0.89%	5,341,433
Oct 8, 2026	17.86	18.29	17.79	17.95	17.73	0.34%	5,410,640
Sep 30, 2026	17.49	18.06	17.49	17.89	17.68	2.35%	6,382,612
Sep 29, 2026	17.74	17.81	17.42	17.48	17.27	-1.47%	5,110,430
Sep 28, 2026	18.16	18.27	17.71	17.74	17.53	-2.04%	6,397,600
Sep 24, 2026	18.63	18.73	18.11	18.11	17.89	-2.74%	7,763,571
Sep 23, 2026	18.78	18.95	18.54	18.62	18.40	-1.27%	6,964,505
Sep 22, 2026	19.10	19.39	18.83	18.86	18.63	-1.92%	8,814,355
Sep 21, 2026	18.95	19.28	18.51	19.23	19.00	1.75%	12,019,071
Sep 18, 2026	18.31	19.26	18.18	18.90	18.67	3.79%	15,273,803
Sep 17, 2026	18.66	18.66	17.83	18.21	17.99	-2.41%	10,534,195
Sep 16, 2026	18.29	18.81	18.10	18.66	18.44	1.80%	10,003,334
Sep 15, 2026	18.94	18.99	18.25	18.33	18.11	-3.88%	11,967,796
Sep 14, 2026	18.72	19.60	18.61	19.07	18.84	1.76%	13,760,433
Sep 11, 2026	19.24	19.39	18.51	18.74	18.52	-4.09%	16,899,880
Sep 10, 2026	19.96	20.44	19.46	19.54	19.31	-2.59%	16,658,284
Sep 9, 2026	20.00	20.49	19.50	20.06	19.82	0.55%	28,302,645
Sep 8, 2026	18.81	20.16	18.79	19.95	19.71	6.12%	29,301,004
Sep 7, 2026	18.66	19.00	18.51	18.80	18.57	0.48%	7,935,919
Sep 4, 2026	18.78	19.28	18.53	18.71	18.49	0.32%	11,349,258
Sep 3, 2026	18.49	18.80	18.41	18.65	18.43	0.76%	7,673,161
Sep 2, 2026	19.34	19.37	18.33	18.51	18.29	-4.29%	14,712,866
Sep 1, 2026	19.00	20.14	18.87	19.34	19.11	2.17%	21,552,547
Aug 31, 2026	19.31	19.49	18.81	18.93	18.70	-1.66%	11,202,435
Aug 28, 2026	18.84	19.40	18.76	19.25	19.02	2.34%	13,604,010
Aug 27, 2026	18.37	19.09	18.28	18.81	18.58	2.28%	13,791,361
Aug 26, 2026	18.31	18.96	18.19	18.39	18.17	-0.05%	13,116,129
Aug 25, 2026	18.20	19.05	18.18	18.40	18.18	0.66%	11,854,666
Aug 24, 2026	18.50	18.69	18.16	18.28	18.06	-1.40%	6,206,285
Aug 21, 2026	18.45	18.55	18.11	18.54	18.32	0.43%	6,880,039
Aug 20, 2026	19.02	19.41	18.40	18.46	18.24	-3.55%	12,229,267
Aug 19, 2026	18.85	19.38	18.83	19.14	18.91	0.47%	14,285,219
Aug 18, 2026	18.89	19.21	18.70	19.05	18.82	0.69%	12,011,794
Aug 17, 2026	18.58	19.12	18.35	18.92	18.69	1.99%	12,106,085
Aug 14, 2026	18.91	18.91	18.40	18.55	18.33	-1.43%	10,900,011
Aug 13, 2026	19.62	19.63	18.74	18.82	18.59	-4.37%	16,759,047
Aug 12, 2026	19.92	20.08	19.57	19.68	19.44	-1.30%	10,765,813
Aug 11, 2026	20.71	20.71	19.92	19.94	19.70	-3.76%	11,953,500
Aug 10, 2026	20.59	21.24	20.45	20.72	20.47	0.34%	10,737,309
Aug 7, 2026	20.58	20.75	20.07	20.65	20.40	-0.67%	14,331,812
Aug 6, 2026	20.44	21.13	20.33	20.79	20.54	1.66%	14,876,498
Aug 5, 2026	20.69	20.74	20.30	20.45	20.20	-0.68%	13,289,277
Aug 4, 2026	21.08	21.20	20.50	20.59	20.34	-2.46%	9,219,560
Aug 3, 2026	21.09	21.25	20.60	21.11	20.86	-0.14%	8,417,853
Jul 31, 2026	20.55	21.29	20.55	21.14	20.89	-1.40%	16,168,841