SHA:600989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	24.65	24.65	23.50	23.58	23.58	-5.64%	103,318,500
Jun 3, 2026	24.60	25.03	24.20	24.99	24.99	1.79%	86,040,900
Jun 2, 2026	25.01	25.08	24.26	24.55	24.55	-0.32%	54,332,770
Jun 1, 2026	24.03	24.96	24.03	24.63	24.63	2.62%	70,368,140
May 29, 2026	24.60	24.70	24.00	24.00	24.00	-3.69%	69,178,670
May 28, 2026	24.89	25.15	24.50	24.92	24.92	-0.20%	49,908,390
May 27, 2026	25.00	25.27	24.65	24.97	24.97	-0.72%	56,586,860
May 26, 2026	24.91	25.35	24.40	25.15	25.15	1.00%	82,374,020
May 25, 2026	25.70	25.96	24.62	24.90	24.90	-6.18%	149,147,200
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