SHA:600389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,277,853
Apr 17, 2026	28.93	29.00	27.88	28.27	28.27	-2.25%	14,195,819
Apr 16, 2026	29.42	29.45	28.51	28.92	28.92	-0.79%	10,296,615
Apr 15, 2026	29.96	30.17	28.85	29.15	29.15	-3.16%	10,234,188
Apr 14, 2026	31.75	31.78	29.89	30.10	30.10	-3.31%	11,409,353
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%	16,061,772
Apr 7, 2026	28.31	30.98	28.31	30.50	30.50	7.77%	14,879,189
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%	10,318,872
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%	17,414,911
Mar 17, 2026	30.66	31.96	30.51	30.58	30.58	-1.83%	18,657,479
Mar 16, 2026	32.08	33.30	30.60	31.15	31.15	-1.27%	20,607,624
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
Mar 9, 2026	31.10	31.48	29.23	29.37	29.37	-3.70%	17,059,150
Mar 6, 2026	28.20	30.98	28.04	30.50	30.50	7.21%	23,195,190
Mar 5, 2026	28.85	28.86	27.92	28.45	28.45	1.50%	10,798,360
Mar 4, 2026	27.80	28.72	27.63	28.03	28.03	-1.58%	10,902,540
Mar 3, 2026	30.28	30.42	28.14	28.48	28.48	-5.63%	16,155,870
Mar 2, 2026	29.40	30.82	29.00	30.18	30.18	-0.33%	20,730,130
Feb 27, 2026	28.22	31.10	28.15	30.28	30.28	6.17%	24,940,020
Feb 26, 2026	28.89	28.98	27.59	28.52	28.52	1.06%	14,870,660
Feb 25, 2026	27.74	28.84	27.66	28.22	28.22	2.54%	18,597,000
Feb 24, 2026	26.14	27.75	26.10	27.52	27.52	8.65%	17,440,920
Feb 13, 2026	25.72	25.95	25.25	25.33	25.33	-1.52%	5,555,818
Feb 12, 2026	25.40	26.08	25.20	25.72	25.72	0.59%	8,676,023
Feb 11, 2026	24.75	26.03	24.61	25.57	25.57	2.90%	10,965,250