SHA:600809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	107.75	108.68	106.59	107.64	107.64	-0.39%	6,518,785
Jul 7, 2026	111.10	111.65	107.49	108.06	108.06	-3.29%	10,386,580
Jul 6, 2026	108.68	113.09	108.02	111.74	111.74	2.28%	11,768,660
Jul 3, 2026	109.18	110.77	108.51	109.25	109.25	0.07%	8,100,843
Jul 2, 2026	110.98	113.10	108.45	109.17	109.17	-1.52%	10,084,610
Jul 1, 2026	110.00	112.30	107.55	110.86	110.86	1.36%	11,068,570
Jun 30, 2026	107.70	111.00	106.21	109.37	109.37	0.11%	11,399,960
Jun 29, 2026	107.00	112.38	104.80	109.25	109.25	1.06%	15,686,699
Jun 26, 2026	111.00	113.88	107.92	108.10	108.10	-1.83%	13,926,775
Jun 25, 2026	105.71	112.68	104.39	110.12	110.12	4.17%	19,323,951
Jun 24, 2026	109.00	110.16	105.50	105.71	105.71	-3.18%	12,879,681
Jun 23, 2026	113.60	114.80	108.67	109.18	109.18	-3.90%	15,184,299
Jun 22, 2026	112.11	115.20	110.16	113.61	113.61	0.29%	13,932,220
Jun 18, 2026	118.23	118.23	112.70	113.28	113.28	-3.76%	14,299,500
Jun 17, 2026	117.41	119.96	115.54	117.70	117.70	0.30%	8,967,680
Jun 16, 2026	118.72	119.69	117.20	117.35	117.35	-1.62%	7,603,857
Jun 15, 2026	119.00	120.58	117.41	119.28	119.28	0.62%	9,167,832
Jun 12, 2026	119.40	122.35	118.54	118.54	118.54	-0.89%	10,419,860
Jun 11, 2026	118.19	120.66	117.82	119.60	119.60	0.68%	7,090,640
Jun 10, 2026	116.00	119.93	115.82	118.79	118.79	1.66%	11,864,440
Jun 9, 2026	117.98	118.50	115.85	116.85	116.85	-0.95%	7,474,174
Jun 8, 2026	121.01	122.09	117.18	117.97	117.97	-3.33%	8,975,409
Jun 5, 2026	123.22	124.40	121.01	122.03	122.03	-0.06%	8,129,355
Jun 4, 2026	123.50	125.49	122.03	122.10	122.10	-1.13%	6,835,635
Jun 3, 2026	125.30	125.40	122.00	123.50	123.50	-1.75%	8,939,276
Jun 2, 2026	127.50	128.88	125.60	125.70	125.70	-1.90%	9,128,579
Jun 1, 2026	127.00	128.97	125.91	128.13	128.13	-0.13%	9,270,956
May 29, 2026	125.78	131.88	125.08	128.30	128.30	1.69%	17,265,560
May 28, 2026	127.28	127.58	125.13	126.17	126.17	-1.89%	8,391,632
May 27, 2026	126.75	131.50	124.49	128.60	128.60	1.52%	17,645,060
May 26, 2026	128.40	130.89	126.01	126.68	126.68	-1.52%	9,604,343
May 25, 2026	127.49	130.80	125.36	128.63	128.63	0.30%	8,327,282
May 22, 2026	131.10	131.37	128.20	128.25	128.25	-2.37%	7,299,884
May 21, 2026	131.08	134.88	130.71	131.37	131.37	-0.07%	8,581,124
May 20, 2026	129.13	132.98	129.01	131.46	131.46	1.29%	7,308,117
May 19, 2026	129.88	133.28	129.38	129.78	129.78	-0.05%	7,044,487
May 18, 2026	131.05	131.66	128.66	129.84	129.84	-1.19%	6,079,408
May 15, 2026	132.93	133.58	130.33	131.41	131.41	-1.97%	7,524,470
May 14, 2026	133.53	138.30	131.70	134.05	134.05	0.19%	12,023,423
May 13, 2026	136.70	137.58	133.00	133.80	133.80	-2.34%	9,716,285
May 12, 2026	140.51	140.58	136.60	137.01	137.01	-2.39%	9,058,611
May 11, 2026	140.90	142.80	139.36	140.37	140.37	-0.87%	8,575,788
May 8, 2026	144.10	144.60	141.01	141.60	141.60	-1.50%	6,166,796
May 7, 2026	140.68	146.40	140.68	143.75	143.75	2.01%	9,721,326
May 6, 2026	140.82	142.45	139.72	140.92	140.92	-1.70%	8,761,997
Apr 30, 2026	142.30	146.95	141.50	143.35	143.35	0.15%	9,755,162
Apr 29, 2026	138.02	144.00	138.00	143.14	143.14	3.19%	9,984,983
Apr 28, 2026	138.31	139.31	137.30	138.72	138.72	0.30%	4,800,756
Apr 27, 2026	140.08	140.68	138.08	138.31	138.31	-2.56%	6,464,051
Apr 24, 2026	141.06	143.77	139.80	141.95	141.95	-0.30%	7,844,866