SHA:601089 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	19.15	19.42	19.01	19.28	19.28	0.68%	3,195,000
May 18, 2026	19.90	19.97	18.77	19.15	19.15	-4.15%	6,498,100
May 15, 2026	20.28	20.38	19.85	19.98	19.98	-1.48%	2,428,600
May 14, 2026	20.68	20.75	20.25	20.28	20.28	-1.98%	2,323,100
May 13, 2026	20.89	20.92	20.57	20.69	20.69	-0.72%	2,255,400
May 12, 2026	21.21	21.26	20.70	20.84	20.84	-1.61%	2,426,700
May 11, 2026	21.15	21.21	20.79	21.18	21.18	0.52%	3,140,227
May 8, 2026	21.05	21.15	20.90	21.07	21.07	-	2,272,400
May 7, 2026	20.80	21.28	20.78	21.07	21.07	1.06%	2,763,700
May 6, 2026	20.63	21.15	20.37	20.85	20.85	1.26%	3,439,300
Apr 30, 2026	20.48	20.63	20.32	20.59	20.59	0.49%	2,141,000
Apr 29, 2026	20.64	20.80	20.47	20.49	20.49	-0.73%	2,494,282
Apr 28, 2026	20.90	21.07	20.55	20.64	20.64	-1.10%	2,261,400
Apr 27, 2026	20.60	20.91	20.11	20.87	20.87	-0.19%	3,836,922
Apr 24, 2026	21.93	22.08	20.85	20.91	20.91	-5.34%	8,301,472
Apr 23, 2026	22.44	22.44	21.92	22.09	22.09	-1.60%	3,110,000
Apr 22, 2026	22.18	22.48	22.04	22.45	22.45	1.54%	2,252,600
Apr 21, 2026	22.25	22.61	21.96	22.11	22.11	-0.63%	2,649,600
Apr 20, 2026	22.25	22.52	22.20	22.25	22.25	-0.63%	2,998,800
Apr 17, 2026	23.04	23.06	21.87	22.39	22.39	-3.37%	6,999,200
Apr 16, 2026	22.95	23.39	22.78	23.17	23.17	-0.13%	2,776,200
Apr 15, 2026	23.28	23.34	22.67	23.20	23.20	1.00%	4,599,300
Apr 14, 2026	23.17	23.19	22.33	22.97	22.97	0.04%	3,047,900
Apr 13, 2026	23.35	23.35	22.93	22.96	22.96	-1.75%	2,566,782
Apr 10, 2026	23.42	23.75	23.20	23.37	23.37	0.39%	2,379,200
Apr 9, 2026	23.62	24.14	23.20	23.28	23.28	-1.94%	2,827,700
Apr 8, 2026	23.72	24.10	23.52	23.74	23.74	1.67%	3,108,800
Apr 7, 2026	23.50	23.84	22.92	23.35	23.35	-1.31%	3,568,100
Apr 3, 2026	24.26	24.39	23.10	23.66	23.66	-3.82%	6,576,800
Apr 2, 2026	24.39	24.70	23.99	24.60	24.60	0.86%	5,419,900
Apr 1, 2026	23.31	24.60	23.25	24.39	24.39	5.77%	6,204,200
Mar 31, 2026	23.28	23.63	22.95	23.06	23.06	0.17%	4,203,800
Mar 30, 2026	23.23	23.62	22.98	23.02	23.02	-1.20%	3,469,982
Mar 27, 2026	22.23	23.49	22.17	23.30	23.30	4.30%	3,882,100
Mar 26, 2026	22.16	22.73	22.16	22.34	22.34	0.49%	2,262,700
Mar 25, 2026	22.00	22.49	21.92	22.23	22.23	1.88%	1,772,800
Mar 24, 2026	21.65	22.05	21.61	21.82	21.82	1.54%	2,196,082
Mar 23, 2026	21.92	22.15	21.20	21.49	21.49	-2.67%	4,218,000
Mar 20, 2026	22.62	22.95	22.08	22.08	22.08	-2.56%	2,537,800
Mar 19, 2026	23.31	23.52	22.50	22.66	22.66	-3.78%	3,815,800
Mar 18, 2026	23.58	23.68	23.21	23.55	23.55	-0.13%	2,873,300
Mar 17, 2026	23.28	24.25	23.10	23.58	23.58	1.77%	4,545,200
Mar 16, 2026	22.97	23.30	22.83	23.17	23.17	0.65%	2,508,300
Mar 13, 2026	22.98	23.35	22.81	23.02	23.02	0.09%	1,714,600
Mar 12, 2026	23.50	23.54	22.89	23.00	23.00	-1.92%	2,662,600
Mar 11, 2026	24.40	24.40	23.38	23.45	23.45	-3.50%	4,065,286
Mar 10, 2026	23.90	24.44	23.84	24.30	24.30	3.01%	2,677,091
Mar 9, 2026	23.52	23.70	23.25	23.59	23.59	-1.09%	1,859,200
Mar 6, 2026	23.24	24.02	23.17	23.85	23.85	2.49%	2,424,300
Mar 5, 2026	23.50	23.59	23.19	23.27	23.27	-0.04%	1,711,100