SHA:600989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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