SHA:600989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	29.27	29.97	29.24	29.89	29.89	0.88%	76,970,090
Apr 9, 2026	29.00	29.99	28.70	29.63	29.63	3.67%	126,008,800
Apr 8, 2026	28.24	29.07	27.69	28.58	28.58	-7.09%	177,895,400
Apr 7, 2026	29.07	31.00	28.92	30.76	30.76	7.51%	126,248,500
Apr 3, 2026	29.36	29.45	28.33	28.61	28.61	-2.55%	77,856,010
Apr 2, 2026	28.91	29.79	28.90	29.36	29.36	2.12%	98,416,320
Apr 1, 2026	29.06	29.48	28.63	28.75	28.75	-1.07%	107,096,884
Mar 31, 2026	29.99	30.75	28.90	29.06	29.06	-3.62%	117,851,800
Mar 30, 2026	31.21	31.50	30.07	30.15	30.15	0.17%	121,571,700
Mar 27, 2026	29.83	30.50	29.17	30.10	30.10	1.01%	128,363,240
Mar 26, 2026	30.35	30.87	29.69	29.80	29.80	-1.81%	114,345,200
Mar 25, 2026	29.90	30.56	29.67	30.35	30.35	-3.22%	171,420,200
Mar 24, 2026	31.11	31.65	30.59	31.36	31.36	-2.34%	126,920,100
Mar 23, 2026	31.57	33.48	30.92	32.11	32.11	0.75%	186,612,900
Mar 20, 2026	31.28	32.45	30.97	31.87	31.87	-2.63%	167,850,764
Mar 19, 2026	33.70	33.98	32.02	32.73	32.73	2.41%	231,475,800
Mar 18, 2026	32.54	32.66	31.18	31.96	31.96	-3.03%	179,799,400
Mar 17, 2026	33.05	34.55	31.91	32.96	32.96	-3.43%	261,441,700
Mar 16, 2026	34.72	36.49	33.16	34.13	34.13	-1.64%	243,371,100
Mar 13, 2026	34.41	35.40	33.31	34.70	34.70	2.88%	257,159,500
Mar 12, 2026	33.30	34.60	32.20	33.73	33.73	5.90%	251,968,200
Mar 11, 2026	28.35	31.85	28.35	31.85	31.85	10.02%	219,548,500
Mar 10, 2026	27.58	29.88	27.58	28.95	28.95	-5.52%	246,527,900
Mar 9, 2026	31.49	31.49	30.07	30.64	30.64	7.02%	316,806,400
Mar 6, 2026	26.85	29.18	26.46	28.63	28.63	5.30%	217,479,700
Mar 5, 2026	25.98	28.30	25.26	27.19	27.19	0.89%	222,532,100
Mar 4, 2026	27.78	27.80	25.66	26.95	26.95	-5.47%	220,052,100
Mar 3, 2026	27.04	28.92	26.50	28.51	28.51	8.32%	324,512,200
Mar 2, 2026	26.31	26.32	25.23	26.32	26.32	9.99%	233,926,400
Feb 27, 2026	23.38	23.95	23.31	23.93	23.93	1.61%	51,832,230
Feb 26, 2026	23.47	23.84	23.29	23.55	23.55	0.34%	45,716,650
Feb 25, 2026	23.80	24.16	23.44	23.47	23.47	-1.18%	73,805,180
Feb 24, 2026	23.45	23.95	23.34	23.75	23.75	3.13%	47,763,250
Feb 13, 2026	23.64	23.69	22.81	23.03	23.03	-4.00%	63,158,590
Feb 12, 2026	23.83	24.25	23.65	23.99	23.99	0.67%	49,117,220
Feb 11, 2026	23.23	23.92	23.07	23.83	23.83	2.58%	49,176,490
Feb 10, 2026	23.09	23.35	22.75	23.23	23.23	1.00%	49,982,930
Feb 9, 2026	22.89	23.09	22.58	23.00	23.00	1.72%	55,865,140
Feb 6, 2026	21.70	22.93	21.65	22.61	22.61	1.85%	60,301,700
Feb 5, 2026	22.45	22.89	22.01	22.20	22.20	-1.51%	54,320,530
Feb 4, 2026	22.55	22.66	22.10	22.54	22.54	0.31%	58,768,220
Feb 3, 2026	22.09	22.53	21.65	22.47	22.47	3.74%	81,908,790
Feb 2, 2026	23.19	23.20	21.60	21.66	21.66	-8.84%	137,980,900
Jan 30, 2026	23.60	24.49	23.16	23.76	23.76	0.68%	108,101,600
Jan 29, 2026	24.30	24.65	23.49	23.60	23.60	-0.92%	112,579,100
Jan 28, 2026	22.77	24.13	22.77	23.82	23.82	5.40%	112,174,600
Jan 27, 2026	22.80	23.48	22.48	22.60	22.60	-0.83%	93,243,650
Jan 26, 2026	22.47	22.93	22.25	22.79	22.79	1.47%	70,178,620
Jan 23, 2026	22.30	22.98	22.30	22.46	22.46	1.40%	86,496,230
Jan 22, 2026	21.66	22.26	21.64	22.15	22.15	2.31%	73,086,900