SHA:600809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	124.00	128.81	122.08	126.58	-	-2.18%	14,124,902
Jul 30, 2026	128.20	136.00	127.40	135.96	129.40	6.04%	19,068,535
Jul 29, 2026	127.00	129.80	125.73	128.21	122.02	1.55%	15,282,818
Jul 28, 2026	123.06	126.61	121.70	126.25	120.16	2.59%	13,090,146
Jul 27, 2026	122.97	123.70	121.11	123.06	117.12	2.07%	8,979,546
Jul 24, 2026	123.95	123.95	119.89	120.56	114.74	-1.97%	7,782,229
Jul 23, 2026	124.58	124.85	120.36	122.98	117.05	-1.62%	11,154,708
Jul 22, 2026	119.12	125.00	119.02	125.00	118.97	3.23%	13,822,348
Jul 21, 2026	122.77	125.23	120.44	121.09	115.25	-1.09%	16,639,007
Jul 20, 2026	117.00	123.17	117.00	122.43	116.52	5.33%	16,740,018
Jul 17, 2026	119.15	120.50	116.11	116.24	110.63	-2.44%	10,943,215
Jul 16, 2026	117.26	120.75	117.07	119.15	113.40	0.76%	13,362,639
Jul 15, 2026	108.40	119.60	108.22	118.25	112.54	7.01%	20,690,230
Jul 14, 2026	109.98	110.90	108.35	110.50	105.17	0.86%	7,754,523
Jul 13, 2026	109.50	110.58	108.58	109.56	104.27	-0.67%	8,308,059
Jul 10, 2026	105.00	111.30	103.64	110.30	104.98	4.97%	18,416,049
Jul 9, 2026	107.24	107.55	104.84	105.08	100.01	-2.38%	8,860,624
Jul 8, 2026	107.75	108.68	106.59	107.64	102.45	-0.39%	6,518,785
Jul 7, 2026	111.10	111.65	107.49	108.06	102.85	-3.29%	10,386,582
Jul 6, 2026	108.68	113.09	108.02	111.74	106.35	2.28%	11,768,668
Jul 3, 2026	109.18	110.77	108.51	109.25	103.98	0.07%	8,100,843
Jul 2, 2026	110.98	113.10	108.45	109.17	103.90	-1.52%	10,084,619
Jul 1, 2026	110.00	112.30	107.55	110.86	105.51	1.36%	11,068,570
Jun 30, 2026	107.70	111.00	106.21	109.37	104.09	0.11%	11,399,960
Jun 29, 2026	107.00	112.38	104.80	109.25	103.98	1.06%	15,686,699
Jun 26, 2026	111.00	113.88	107.92	108.10	102.88	-1.83%	13,926,775
Jun 25, 2026	105.71	112.68	104.39	110.12	104.81	4.17%	19,323,951
Jun 24, 2026	109.00	110.16	105.50	105.71	100.61	-3.18%	12,879,681
Jun 23, 2026	113.60	114.80	108.67	109.18	103.91	-3.90%	15,184,299
Jun 22, 2026	112.11	115.20	110.16	113.61	108.13	0.29%	13,932,221
Jun 18, 2026	118.23	118.23	112.70	113.28	107.81	-3.76%	14,299,500
Jun 17, 2026	117.41	119.96	115.54	117.70	112.02	0.30%	8,967,680
Jun 16, 2026	118.72	119.69	117.20	117.35	111.69	-1.62%	7,603,857
Jun 15, 2026	119.00	120.58	117.41	119.28	113.52	0.62%	9,167,832
Jun 12, 2026	119.40	122.35	118.54	118.54	112.82	-0.89%	10,419,860
Jun 11, 2026	118.19	120.66	117.82	119.60	113.83	0.68%	7,090,640
Jun 10, 2026	116.00	119.93	115.82	118.79	113.06	1.66%	11,864,440
Jun 9, 2026	117.98	118.50	115.85	116.85	111.21	-0.95%	7,474,174
Jun 8, 2026	121.01	122.09	117.18	117.97	112.28	-3.33%	8,975,409
Jun 5, 2026	123.22	124.40	121.01	122.03	116.14	-0.06%	8,129,355
Jun 4, 2026	123.50	125.49	122.03	122.10	116.21	-1.13%	6,835,635
Jun 3, 2026	125.30	125.40	122.00	123.50	117.54	-1.75%	8,939,276
Jun 2, 2026	127.50	128.88	125.60	125.70	119.64	-1.90%	9,128,579
Jun 1, 2026	127.00	128.97	125.91	128.13	121.95	-0.13%	9,270,956
May 29, 2026	125.78	131.88	125.08	128.30	122.11	1.69%	17,265,560
May 28, 2026	127.28	127.58	125.13	126.17	120.08	-1.89%	8,391,632
May 27, 2026	126.75	131.50	124.49	128.60	122.40	1.52%	17,645,060
May 26, 2026	128.40	130.89	126.01	126.68	120.57	-1.52%	9,604,343
May 25, 2026	127.49	130.80	125.36	128.63	122.42	0.30%	8,327,282
May 22, 2026	131.10	131.37	128.20	128.25	122.06	-2.37%	7,299,884