SHA:600989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	19.60	20.56	19.55	20.45	-	5.47%	66,929,957
Jan 13, 2026	19.50	19.81	19.32	19.39	19.39	0.10%	48,874,620
Jan 12, 2026	19.81	19.87	19.30	19.37	19.37	-2.32%	52,782,570
Jan 9, 2026	20.33	20.48	19.70	19.83	19.83	-2.03%	75,162,530
Jan 8, 2026	20.50	20.50	20.00	20.24	20.24	-1.46%	46,075,360
Jan 7, 2026	20.39	20.86	20.34	20.54	20.54	0.79%	56,467,930
Jan 6, 2026	19.41	20.59	19.40	20.38	20.38	4.51%	83,982,610
Jan 5, 2026	19.70	19.78	19.30	19.50	19.50	-0.66%	39,313,810
Dec 31, 2025	19.48	19.68	19.33	19.63	19.63	0.77%	30,513,860
Dec 30, 2025	18.99	19.66	18.90	19.48	19.48	2.47%	43,414,230
Dec 29, 2025	18.90	19.29	18.70	19.01	19.01	0.69%	36,970,110
Dec 26, 2025	18.66	18.94	18.59	18.88	18.88	1.18%	28,972,330
Dec 25, 2025	18.70	18.79	18.58	18.66	18.66	-0.05%	21,111,790
Dec 24, 2025	18.35	18.72	18.11	18.67	18.67	1.91%	37,951,183
Dec 23, 2025	18.34	18.38	18.17	18.32	18.32	0.11%	19,697,190
Dec 22, 2025	18.30	18.38	18.19	18.30	18.30	-0.05%	21,157,920
Dec 19, 2025	18.08	18.36	17.96	18.31	18.31	1.44%	31,983,365
Dec 18, 2025	17.85	18.23	17.75	18.05	18.05	1.06%	24,898,199
Dec 17, 2025	17.59	17.96	17.53	17.86	17.86	1.48%	21,661,300
Dec 16, 2025	17.77	17.79	17.42	17.60	17.60	-1.12%	18,851,910
Dec 15, 2025	17.60	18.06	17.60	17.80	17.80	0.34%	20,712,840
Dec 12, 2025	17.75	17.83	17.55	17.74	17.74	0.06%	28,380,990
Dec 11, 2025	18.18	18.29	17.65	17.73	17.73	-2.04%	41,693,060
Dec 10, 2025	18.03	18.15	17.98	18.10	18.10	0.17%	17,916,400
Dec 9, 2025	18.44	18.55	18.04	18.07	18.07	-2.43%	26,991,540
Dec 8, 2025	18.80	18.80	18.30	18.52	18.52	-1.02%	33,613,870
Dec 5, 2025	18.58	18.85	18.47	18.71	18.71	1.14%	27,374,950
Dec 4, 2025	18.51	18.61	18.41	18.50	18.50	-0.05%	22,144,076
Dec 3, 2025	18.46	18.62	18.35	18.51	18.51	0.27%	22,596,300
Dec 2, 2025	18.50	18.66	18.31	18.46	18.46	-0.22%	26,005,340
Dec 1, 2025	18.03	18.58	18.02	18.50	18.50	2.78%	50,493,569
Nov 28, 2025	18.04	18.18	17.89	18.00	18.00	-0.28%	23,639,100
Nov 27, 2025	17.87	18.18	17.84	18.05	18.05	1.01%	28,225,110
Nov 26, 2025	17.93	18.05	17.71	17.87	17.87	-0.28%	26,205,770
Nov 25, 2025	17.91	18.12	17.86	17.92	17.92	0.50%	36,781,520
Nov 24, 2025	18.06	18.09	17.74	17.83	17.83	-0.67%	35,452,480
Nov 21, 2025	18.09	18.32	17.84	17.95	17.95	-2.23%	46,143,250
Nov 20, 2025	18.61	18.84	18.32	18.36	18.36	-1.71%	27,285,420
Nov 19, 2025	18.53	18.73	18.52	18.68	18.68	1.19%	29,351,100
Nov 18, 2025	19.10	19.17	18.38	18.46	18.46	-4.15%	63,497,200
Nov 17, 2025	19.32	19.49	18.95	19.26	19.26	-0.62%	38,992,240
Nov 14, 2025	19.63	19.90	19.33	19.38	19.38	-1.97%	48,205,170
Nov 13, 2025	19.85	19.88	19.46	19.77	19.77	-0.55%	47,628,760
Nov 12, 2025	19.80	20.27	19.57	19.88	19.88	0.45%	84,921,390
Nov 11, 2025	19.39	19.93	19.10	19.79	19.79	2.01%	80,414,520
Nov 10, 2025	19.54	20.04	19.22	19.40	19.40	0.31%	81,595,430
Nov 7, 2025	18.71	19.51	18.61	19.34	19.34	3.37%	77,450,360
Nov 6, 2025	18.59	18.95	18.32	18.71	18.71	2.30%	59,236,440
Nov 5, 2025	18.10	18.41	18.00	18.29	18.29	-0.44%	38,756,950
Nov 4, 2025	18.90	18.97	18.23	18.37	18.37	-2.80%	43,370,010