SHA:600989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	22.00	22.08	21.42	21.65	21.65	-1.10%	60,375,660
Jan 20, 2026	21.60	22.17	21.18	21.89	21.89	3.11%	94,416,320
Jan 19, 2026	20.80	21.53	20.61	21.23	21.23	1.77%	70,479,980
Jan 16, 2026	21.28	21.39	20.53	20.86	20.86	-1.00%	80,332,510
Jan 15, 2026	20.83	21.36	20.70	21.07	21.07	1.59%	72,349,790
Jan 14, 2026	19.60	21.03	19.55	20.74	20.74	6.96%	116,129,300
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