SHA:600989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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