SHA:600989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 3, 2025	18.50	19.01	18.42	18.90	18.90	2.49%	76,709,640
Oct 31, 2025	18.68	18.86	18.31	18.44	18.44	-1.18%	42,638,290
Oct 30, 2025	18.26	18.94	18.24	18.66	18.66	2.53%	69,798,710
Oct 29, 2025	18.03	18.22	17.86	18.20	18.20	0.94%	41,033,520
Oct 28, 2025	18.47	18.66	17.98	18.03	18.03	-2.44%	67,423,260
Oct 27, 2025	18.08	18.53	17.80	18.48	18.48	2.10%	98,056,010
Oct 24, 2025	18.00	18.58	17.68	18.10	18.10	4.62%	159,566,800
Oct 23, 2025	16.90	17.33	16.77	17.30	17.30	2.06%	43,104,450
Oct 22, 2025	16.80	17.00	16.68	16.95	16.95	0.89%	29,978,290
Oct 21, 2025	16.75	16.89	16.68	16.80	16.80	0.48%	32,052,580
Oct 20, 2025	16.99	17.05	16.63	16.72	16.72	-1.18%	31,101,070
Oct 17, 2025	17.09	17.23	16.88	16.92	16.92	-1.23%	29,435,630
Oct 16, 2025	17.28	17.35	17.09	17.13	17.13	-1.27%	29,828,100