SHA:600989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	26.50	26.76	26.19	26.54	26.54	-0.04%	59,775,750
May 21, 2026	26.77	27.39	26.51	26.55	26.55	-3.77%	83,882,120
May 20, 2026	27.80	28.25	27.49	27.59	27.59	-1.78%	67,326,590
May 19, 2026	29.03	29.07	27.88	28.09	28.09	-3.90%	79,033,800
May 18, 2026	29.01	29.80	28.31	29.23	29.23	2.63%	101,890,200
May 15, 2026	28.34	29.16	27.81	28.48	28.48	0.56%	101,734,700
May 14, 2026	28.20	28.83	28.07	28.32	28.32	-0.53%	74,452,000
May 13, 2026	28.28	28.86	28.19	28.47	28.47	1.21%	79,303,250
May 12, 2026	28.33	28.97	28.00	28.13	28.13	-0.74%	80,696,720
May 11, 2026	27.75	28.66	27.70	28.34	28.34	2.61%	92,446,590
May 8, 2026	28.30	28.49	27.56	27.62	27.62	-1.71%	93,930,290
May 7, 2026	29.00	29.10	27.91	28.10	28.10	-6.83%	158,342,600
May 6, 2026	29.78	30.23	28.86	30.16	30.16	-1.76%	136,634,400
Apr 30, 2026	31.50	31.61	30.62	30.70	30.70	-1.38%	100,060,200
Apr 29, 2026	31.10	31.30	30.39	31.13	31.13	0.55%	113,412,700
Apr 28, 2026	29.79	31.30	29.57	30.96	30.96	4.64%	126,906,800
Apr 27, 2026	30.21	30.95	29.75	30.08	29.59	0.64%	126,012,700
Apr 24, 2026	28.80	30.46	28.51	29.89	29.40	3.86%	166,746,700
Apr 23, 2026	28.20	29.08	27.70	28.78	28.31	2.20%	131,684,900
Apr 22, 2026	28.10	28.33	27.75	28.16	27.70	1.81%	91,609,650
Apr 21, 2026	27.35	27.85	26.60	27.66	27.21	1.10%	83,722,350
Apr 20, 2026	27.60	27.92	27.16	27.36	26.91	-1.41%	95,456,310
Apr 17, 2026	28.30	28.36	27.67	27.75	27.30	-1.46%	81,444,620
Apr 16, 2026	28.18	28.49	28.04	28.16	27.70	-0.95%	79,501,510
Apr 15, 2026	28.93	29.10	28.04	28.43	27.96	-3.63%	130,861,200
Apr 14, 2026	29.50	29.74	28.88	29.50	29.02	-2.22%	93,315,640
Apr 13, 2026	30.32	30.83	29.21	30.17	29.68	0.94%	131,603,000
Apr 10, 2026	29.27	29.97	29.24	29.89	29.40	0.88%	76,970,090
Apr 9, 2026	29.00	29.99	28.70	29.63	29.15	3.67%	126,008,800
Apr 8, 2026	28.24	29.07	27.69	28.58	28.11	-7.09%	177,895,400
Apr 7, 2026	29.07	31.00	28.92	30.76	30.26	7.51%	126,248,500
Apr 3, 2026	29.36	29.45	28.33	28.61	28.14	-2.55%	77,856,010
Apr 2, 2026	28.91	29.79	28.90	29.36	28.88	2.12%	98,416,320
Apr 1, 2026	29.06	29.48	28.63	28.75	28.28	-1.07%	107,096,800
Mar 31, 2026	29.99	30.75	28.90	29.06	28.58	-3.62%	117,851,800
Mar 30, 2026	31.21	31.50	30.07	30.15	29.66	0.17%	121,571,700
Mar 27, 2026	29.83	30.50	29.17	30.10	29.61	1.01%	128,363,200
Mar 26, 2026	30.35	30.87	29.69	29.80	29.31	-1.81%	114,345,200
Mar 25, 2026	29.90	30.56	29.67	30.35	29.85	-3.22%	171,420,200
Mar 24, 2026	31.11	31.65	30.59	31.36	30.85	-2.34%	126,920,100
Mar 23, 2026	31.57	33.48	30.92	32.11	31.58	0.75%	186,612,900
Mar 20, 2026	31.28	32.45	30.97	31.87	31.35	-2.63%	167,850,700
Mar 19, 2026	33.70	33.98	32.02	32.73	32.19	2.41%	231,475,800
Mar 18, 2026	32.54	32.66	31.18	31.96	31.44	-3.03%	179,799,400
Mar 17, 2026	33.05	34.55	31.91	32.96	32.42	-3.43%	261,441,700
Mar 16, 2026	34.72	36.49	33.16	34.13	33.57	-1.64%	243,371,100
Mar 13, 2026	34.41	35.40	33.31	34.70	34.13	2.88%	257,159,500
Mar 12, 2026	33.30	34.60	32.20	33.73	33.18	5.90%	251,968,200
Mar 11, 2026	28.35	31.85	28.35	31.85	31.33	10.02%	219,548,500
Mar 10, 2026	27.58	29.88	27.58	28.95	28.48	-5.52%	246,527,900