SHA:600989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	22.81	22.97	22.42	22.89	22.89	0.35%	54,247,520
Aug 13, 2026	23.60	23.64	22.80	22.81	22.81	-2.65%	77,898,462
Aug 12, 2026	23.80	23.94	23.40	23.43	23.43	-1.51%	63,994,562
Aug 11, 2026	24.27	24.57	23.65	23.79	23.79	-0.46%	76,454,629
Aug 10, 2026	23.60	24.28	23.60	23.90	23.90	0.97%	59,443,034
Aug 7, 2026	23.60	23.80	23.38	23.67	23.67	0.85%	55,932,775
Aug 6, 2026	23.09	23.55	22.95	23.47	23.47	1.43%	72,212,335
Aug 5, 2026	22.60	23.16	22.15	23.14	23.14	0.22%	75,552,410
Aug 4, 2026	22.82	23.10	22.69	23.09	23.09	0.79%	43,047,140
Aug 3, 2026	23.00	23.55	22.75	22.91	22.91	-1.63%	65,724,080
Jul 31, 2026	23.10	23.45	22.90	23.29	23.29	-2.47%	73,436,985
Jul 30, 2026	23.62	24.10	23.40	23.88	23.88	2.67%	80,562,535
Jul 29, 2026	23.14	23.57	23.02	23.26	23.26	1.39%	63,569,586
Jul 28, 2026	22.18	23.29	22.15	22.94	22.94	0.48%	69,990,596
Jul 27, 2026	22.00	23.10	21.60	22.83	22.83	-2.35%	120,450,800
Jul 24, 2026	24.66	25.00	23.20	23.38	23.38	-3.75%	110,043,880
Jul 23, 2026	24.01	24.94	23.44	24.29	24.29	2.40%	136,624,000
Jul 22, 2026	22.83	23.88	22.60	23.72	23.72	5.10%	130,517,700
Jul 21, 2026	22.60	22.95	22.01	22.57	22.57	-3.05%	139,955,500
Jul 20, 2026	21.95	23.43	21.94	23.28	23.28	9.30%	172,972,880
Jul 17, 2026	21.60	22.28	21.06	21.30	21.30	-1.25%	100,282,183
Jul 16, 2026	21.90	22.26	21.42	21.57	21.57	-2.27%	89,495,490
Jul 15, 2026	21.74	22.59	21.56	22.07	22.07	0.18%	114,807,403
Jul 14, 2026	21.48	22.12	21.08	22.03	22.03	6.32%	179,886,532
Jul 13, 2026	20.51	20.77	19.87	20.72	20.72	1.97%	107,313,828
Jul 10, 2026	19.85	20.64	19.60	20.32	20.32	1.09%	77,503,657
Jul 9, 2026	20.50	20.78	19.98	20.10	20.10	-0.89%	74,638,040
Jul 8, 2026	20.84	20.96	20.26	20.28	20.28	-0.54%	66,617,193
Jul 7, 2026	21.19	21.28	20.33	20.39	20.39	-3.50%	66,251,654
Jul 6, 2026	20.54	21.74	20.35	21.13	21.13	2.87%	89,690,220
Jul 3, 2026	20.75	21.00	20.47	20.54	20.54	-	64,202,039
Jul 2, 2026	20.48	20.95	20.37	20.54	20.54	-1.01%	59,298,572
Jul 1, 2026	20.44	21.23	20.15	20.75	20.75	2.07%	65,723,341
Jun 30, 2026	20.74	20.78	20.22	20.33	20.33	-2.35%	59,320,285
Jun 29, 2026	20.50	20.90	20.26	20.82	20.82	0.39%	73,059,437
Jun 26, 2026	21.58	21.73	20.69	20.74	20.74	-2.03%	76,043,212
Jun 25, 2026	21.88	21.91	20.82	21.17	21.17	-5.53%	125,746,547
Jun 24, 2026	21.91	22.60	21.49	22.41	22.41	2.28%	105,543,774
Jun 23, 2026	22.40	23.09	21.73	21.91	21.91	0.87%	139,522,665
Jun 22, 2026	21.52	21.85	21.09	21.72	21.72	0.98%	92,294,122
Jun 18, 2026	22.18	22.30	21.50	21.51	21.51	-2.76%	68,919,130
Jun 17, 2026	21.95	22.34	21.67	22.12	22.12	0.45%	54,298,360
Jun 16, 2026	22.30	22.39	21.60	22.02	22.02	-1.26%	93,941,296
Jun 15, 2026	22.60	22.94	21.97	22.30	22.30	-3.46%	114,150,300
Jun 12, 2026	22.44	23.55	22.40	23.10	23.10	0.61%	97,011,840
Jun 11, 2026	22.88	23.26	22.54	22.96	22.96	2.23%	80,149,100
Jun 10, 2026	22.75	23.05	22.29	22.46	22.46	-1.27%	62,513,000
Jun 9, 2026	23.15	23.40	22.45	22.75	22.75	-3.60%	90,788,347
Jun 8, 2026	23.00	23.77	22.88	23.60	23.60	0.73%	70,680,504
Jun 5, 2026	23.21	23.98	23.21	23.43	23.43	-0.64%	64,315,130