SHA:601089 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	28.47	28.77	26.03	26.03	26.03	-9.93%	10,056,000
Jan 30, 2026	27.00	28.98	26.98	28.90	28.90	6.09%	8,799,113
Jan 29, 2026	27.95	27.99	27.01	27.24	27.24	-2.58%	3,350,700
Jan 28, 2026	28.48	28.74	27.50	27.96	27.96	-2.98%	6,008,400
Jan 27, 2026	27.98	28.96	27.00	28.82	28.82	3.00%	9,479,685
Jan 26, 2026	27.35	27.99	26.55	27.98	27.98	3.32%	8,236,300
Jan 23, 2026	26.87	27.56	26.44	27.08	27.08	0.78%	4,588,922
Jan 22, 2026	27.92	27.92	26.86	26.87	26.87	-2.36%	4,176,200
Jan 21, 2026	26.69	28.09	26.58	27.52	27.52	2.53%	5,663,700
Jan 20, 2026	27.49	27.56	26.58	26.84	26.84	-2.33%	5,255,900
Jan 19, 2026	27.30	27.64	27.05	27.48	27.48	0.37%	4,511,200
Jan 16, 2026	27.75	27.86	27.15	27.38	27.38	-0.76%	4,176,300
Jan 15, 2026	28.41	28.55	27.12	27.59	27.59	-3.90%	7,653,502
Jan 14, 2026	28.80	29.70	28.15	28.71	28.71	-1.20%	8,063,191
Jan 13, 2026	29.36	30.80	29.00	29.06	29.06	-1.02%	8,945,540
Jan 12, 2026	29.89	30.00	28.91	29.36	29.36	-3.01%	9,676,191
Jan 9, 2026	27.54	30.27	27.00	30.27	30.27	9.99%	10,863,810
Jan 8, 2026	28.22	28.67	27.45	27.52	27.52	-2.27%	7,149,227
Jan 7, 2026	27.98	29.50	27.90	28.16	28.16	1.84%	12,374,910
Jan 6, 2026	27.00	28.04	26.38	27.65	27.65	4.73%	12,708,310
Jan 5, 2026	24.05	26.40	23.85	26.40	26.40	10.00%	7,004,199
Dec 31, 2025	24.41	24.53	23.95	24.00	24.00	-1.32%	2,499,311
Dec 30, 2025	23.85	24.55	23.83	24.32	24.32	1.12%	3,223,200
Dec 29, 2025	24.27	24.58	23.85	24.05	24.05	-0.99%	2,686,100
Dec 26, 2025	24.60	24.68	24.11	24.29	24.29	-1.18%	2,171,300
Dec 25, 2025	24.43	24.88	24.05	24.58	24.58	0.49%	2,989,200
Dec 24, 2025	24.31	24.64	24.25	24.46	24.46	0.41%	2,159,382
Dec 23, 2025	24.42	24.68	24.22	24.36	24.36	-0.69%	2,483,500
Dec 22, 2025	24.14	24.79	24.00	24.53	24.53	1.28%	3,898,100
Dec 19, 2025	23.05	24.97	22.89	24.22	24.22	5.17%	7,537,300
Dec 18, 2025	23.16	23.26	22.84	23.03	23.03	-0.78%	2,839,600
Dec 17, 2025	23.33	23.50	22.74	23.21	23.21	-0.94%	3,863,600
Dec 16, 2025	24.75	24.79	23.18	23.43	23.43	-5.68%	5,515,762
Dec 15, 2025	24.89	25.20	24.40	24.84	24.84	-0.80%	4,427,100
Dec 12, 2025	25.41	25.41	24.17	25.04	25.04	-1.61%	7,017,881
Dec 11, 2025	24.73	25.90	24.40	25.45	25.45	2.50%	9,225,498
Dec 10, 2025	24.05	25.15	23.61	24.83	24.83	3.33%	7,716,822
Dec 9, 2025	25.01	25.44	23.91	24.03	24.03	-3.69%	9,453,898
Dec 8, 2025	25.33	25.33	24.57	24.95	24.95	-0.64%	7,114,800
Dec 5, 2025	25.54	25.57	24.90	25.11	25.11	-1.68%	5,846,500
Dec 4, 2025	24.76	26.00	24.42	25.54	25.54	2.78%	10,208,600
Dec 3, 2025	24.92	25.08	24.42	24.85	24.85	-0.20%	5,090,000
Dec 2, 2025	25.00	25.08	24.60	24.90	24.90	-1.23%	6,320,064
Dec 1, 2025	24.81	25.54	24.62	25.21	25.21	1.24%	10,118,000
Nov 28, 2025	25.60	25.71	24.59	24.90	24.90	-3.71%	12,792,740
Nov 27, 2025	24.53	26.66	24.18	25.86	25.86	5.42%	24,538,190
Nov 26, 2025	22.50	24.53	22.39	24.53	24.53	10.00%	11,378,540
Nov 25, 2025	21.76	22.75	21.76	22.30	22.30	2.48%	4,961,700
Nov 24, 2025	22.01	22.40	21.09	21.76	21.76	-1.14%	6,124,682
Nov 21, 2025	22.86	23.10	21.80	22.01	22.01	-3.93%	5,268,200