SHA:600809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	140.50	145.52	140.50	142.38	142.38	4.00%	14,873,275
Apr 22, 2026	136.00	137.20	135.02	136.91	136.91	0.04%	6,912,282
Apr 21, 2026	138.79	140.30	136.50	136.86	136.86	-1.45%	5,321,681
Apr 20, 2026	139.00	140.51	137.81	138.87	138.87	-0.45%	5,132,301
Apr 17, 2026	139.20	139.88	138.60	139.50	139.50	-1.18%	4,113,902
Apr 16, 2026	138.60	142.26	138.21	141.16	141.16	1.52%	6,206,140
Apr 15, 2026	138.28	140.20	137.70	139.05	139.05	-0.01%	5,186,537
Apr 14, 2026	135.80	139.38	135.26	139.06	139.06	2.44%	8,657,845
Apr 13, 2026	138.01	138.20	135.00	135.75	135.75	-2.25%	7,738,747
Apr 10, 2026	139.37	140.11	138.17	138.88	138.88	-0.31%	7,341,582
Apr 9, 2026	143.10	143.10	138.48	139.31	139.31	-3.22%	7,777,642
Apr 8, 2026	142.39	144.13	142.00	143.94	143.94	1.86%	4,391,943
Apr 7, 2026	141.20	142.86	140.19	141.31	141.31	-0.28%	2,721,679
Apr 3, 2026	144.00	144.48	140.67	141.70	141.70	-1.64%	4,154,965
Apr 2, 2026	143.60	145.36	142.88	144.06	144.06	-0.22%	4,109,182
Apr 1, 2026	143.60	145.89	142.06	144.38	144.38	0.92%	6,972,614
Mar 31, 2026	149.64	150.00	142.88	143.06	143.06	-2.47%	6,797,882
Mar 30, 2026	146.97	148.35	145.12	146.68	146.68	-1.20%	4,710,272
Mar 27, 2026	146.90	148.99	146.55	148.46	148.46	0.45%	3,705,383
Mar 26, 2026	149.00	149.47	147.06	147.80	147.80	-0.94%	5,730,002
Mar 25, 2026	148.80	149.21	147.90	149.21	149.21	0.51%	3,690,656
Mar 24, 2026	149.85	150.37	147.23	148.45	148.45	-0.32%	4,074,985
Mar 23, 2026	151.84	151.84	148.39	148.92	148.92	-3.21%	5,784,940
Mar 20, 2026	156.00	156.70	153.86	153.86	153.86	-1.46%	5,278,314
Mar 19, 2026	156.12	157.60	155.90	156.14	156.14	-1.30%	4,187,106
Mar 18, 2026	160.80	161.80	157.63	158.19	158.19	-1.60%	3,468,015
Mar 17, 2026	160.01	162.73	159.00	160.77	160.77	-	5,033,600
Mar 16, 2026	158.86	162.00	158.76	160.77	160.77	0.94%	5,506,113
Mar 13, 2026	157.30	160.80	156.88	159.27	159.27	0.96%	4,722,140
Mar 12, 2026	156.56	158.50	156.12	157.75	157.75	0.54%	4,265,028
Mar 11, 2026	157.70	157.90	156.12	156.90	156.90	-0.50%	4,219,425
Mar 10, 2026	158.92	160.00	157.40	157.69	157.69	-0.92%	4,189,578