SHA:600989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	21.24	21.60	21.20	21.24	21.24	-1.21%	36,405,280
Nov 5, 2026	21.50	21.91	20.80	21.50	21.50	-3.37%	73,661,874
Nov 4, 2026	22.45	22.71	21.92	22.25	22.25	-0.80%	43,353,279
Nov 3, 2026	22.00	22.60	21.82	22.43	22.43	-0.40%	46,901,824
Nov 2, 2026	22.14	22.70	21.91	22.52	22.52	0.94%	50,755,578
Oct 30, 2026	22.32	22.66	21.96	22.31	22.31	0.41%	36,046,501
Oct 29, 2026	22.00	22.39	21.95	22.22	22.22	1.00%	35,973,199
Oct 28, 2026	21.90	22.28	21.84	22.00	22.00	-0.59%	33,505,783
Oct 27, 2026	21.90	22.40	21.77	22.13	22.13	0.68%	40,954,776
Oct 26, 2026	21.48	22.12	21.41	21.98	21.98	3.05%	55,538,341
Oct 23, 2026	20.10	21.40	20.05	21.33	21.33	5.02%	84,876,394
Oct 22, 2026	21.50	21.67	20.27	20.31	20.31	-8.43%	98,754,047
Oct 21, 2026	22.45	22.47	21.97	22.18	22.18	-1.20%	36,388,717
Oct 20, 2026	22.51	22.51	22.13	22.45	22.45	-0.27%	31,368,472
Oct 19, 2026	22.40	22.63	22.24	22.51	22.51	0.49%	26,465,688
Oct 16, 2026	22.20	22.58	22.07	22.40	22.40	1.73%	37,649,420
Oct 15, 2026	22.49	22.60	21.84	22.02	22.02	-3.42%	56,074,742
Oct 14, 2026	22.56	23.13	22.50	22.80	22.80	1.97%	59,418,342
Oct 13, 2026	22.50	22.77	22.13	22.36	22.36	-0.93%	42,506,906
Oct 12, 2026	23.08	23.35	22.46	22.57	22.57	-2.92%	48,902,977
Oct 9, 2026	23.34	23.43	22.94	23.25	23.25	-0.30%	58,131,350
Oct 8, 2026	22.99	23.72	22.82	23.32	23.32	3.83%	72,209,424
Sep 30, 2026	22.41	22.62	22.22	22.46	22.46	0.22%	31,110,078
Sep 29, 2026	22.26	22.50	21.80	22.41	22.41	-0.18%	40,355,128
Sep 28, 2026	22.22	22.68	22.10	22.45	22.45	0.54%	50,340,045
Sep 24, 2026	22.68	22.90	22.24	22.33	22.33	-1.11%	37,558,166
Sep 23, 2026	23.01	23.06	22.47	22.58	22.58	-2.71%	55,454,806
Sep 22, 2026	23.53	23.53	22.89	23.21	23.21	-2.07%	56,207,619
Sep 21, 2026	23.30	23.85	23.14	23.70	23.70	0.47%	42,572,365
Sep 18, 2026	23.03	23.70	22.96	23.59	23.59	1.55%	50,373,927
Sep 17, 2026	23.64	23.86	23.20	23.23	23.23	-3.45%	63,636,522
Sep 16, 2026	24.59	24.69	23.81	24.06	24.06	-1.64%	57,031,704
Sep 15, 2026	23.90	24.86	23.73	24.46	24.46	2.04%	64,611,045
Sep 14, 2026	24.30	24.66	23.83	23.97	23.97	-	56,648,349
Sep 11, 2026	25.16	25.21	23.81	23.97	23.97	-2.96%	95,490,168
Sep 10, 2026	25.28	25.58	24.60	24.70	24.70	-0.84%	79,978,402
Sep 9, 2026	24.47	25.23	23.95	24.91	24.91	2.13%	91,166,636
Sep 8, 2026	23.52	24.50	23.38	24.39	24.39	4.19%	69,188,676
Sep 7, 2026	24.39	24.49	23.31	23.41	23.41	-4.06%	72,488,726
Sep 4, 2026	24.41	24.69	24.10	24.40	24.40	0.08%	61,099,564
Sep 3, 2026	24.01	24.94	24.01	24.38	24.38	0.70%	66,397,638
Sep 2, 2026	25.05	25.35	24.05	24.21	24.21	-0.66%	94,926,144
Sep 1, 2026	24.29	24.88	24.24	24.37	24.37	0.29%	89,514,092
Aug 31, 2026	24.69	24.80	23.91	24.72	24.30	0.94%	83,061,129
Aug 28, 2026	24.08	24.54	23.88	24.49	24.07	2.04%	64,892,160
Aug 27, 2026	23.08	24.13	23.07	24.00	23.59	3.85%	73,298,367
Aug 26, 2026	22.53	23.21	22.35	23.11	22.72	-0.56%	58,912,103
Aug 25, 2026	23.04	23.78	23.02	23.24	22.84	0.09%	56,144,136
Aug 24, 2026	23.62	23.79	22.96	23.22	22.82	-3.49%	78,717,611
Aug 21, 2026	23.60	24.27	23.36	24.06	23.65	2.82%	83,684,372