SHA:601089 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	17.39	17.72	16.98	17.58	17.58	1.62%	5,151,500
Jul 2, 2026	17.52	17.77	17.03	17.30	17.30	0.58%	5,530,900
Jul 1, 2026	16.02	17.22	15.81	17.20	17.20	5.65%	5,822,400
Jun 30, 2026	16.72	16.99	16.17	16.28	16.28	-2.57%	4,410,600
Jun 29, 2026	15.66	16.98	15.28	16.71	16.71	6.84%	6,500,286
Jun 26, 2026	15.94	16.15	15.57	15.64	15.64	-2.86%	3,178,300
Jun 25, 2026	16.06	16.34	15.73	16.10	16.10	-2.19%	5,075,386
Jun 24, 2026	17.01	17.08	16.41	16.46	16.46	-1.79%	5,105,500
Jun 23, 2026	16.20	16.84	16.20	16.76	16.76	2.82%	7,301,800
Jun 22, 2026	16.80	16.80	16.01	16.30	16.30	-2.80%	5,211,700
Jun 18, 2026	16.98	17.05	16.40	16.77	16.77	0.24%	3,997,000
Jun 17, 2026	16.57	17.05	16.30	16.73	16.73	0.97%	4,376,200
Jun 16, 2026	16.40	16.58	16.11	16.57	16.57	1.10%	3,407,423
Jun 15, 2026	16.65	16.78	16.15	16.39	16.39	-1.15%	3,987,400
Jun 12, 2026	16.62	16.77	16.30	16.58	16.58	1.10%	2,762,800
Jun 11, 2026	16.50	16.61	16.27	16.40	16.40	-1.09%	2,385,600
Jun 10, 2026	16.48	16.62	16.31	16.58	16.58	0.36%	2,182,400
Jun 9, 2026	16.70	16.70	16.31	16.52	16.52	0.06%	2,222,400
Jun 8, 2026	17.20	17.20	16.35	16.51	16.51	-3.45%	3,010,600
Jun 5, 2026	17.14	17.33	16.99	17.10	17.10	0.65%	2,558,100
Jun 4, 2026	17.26	17.40	16.92	16.99	16.99	-1.62%	2,287,100
Jun 3, 2026	17.56	17.57	17.18	17.27	17.27	-1.48%	2,337,800
Jun 2, 2026	17.84	18.12	17.40	17.53	17.53	-2.72%	2,676,500
Jun 1, 2026	18.48	18.59	18.22	18.52	18.02	0.65%	2,113,800
May 29, 2026	18.30	18.59	18.16	18.40	17.90	0.99%	3,221,500
May 28, 2026	18.66	18.76	18.00	18.22	17.73	-2.41%	3,682,299
May 27, 2026	18.80	19.02	18.46	18.67	18.17	-0.64%	2,299,400
May 26, 2026	19.11	19.23	18.70	18.79	18.28	-1.47%	2,883,900
May 25, 2026	18.79	19.10	18.65	19.07	18.56	1.44%	2,914,200
May 22, 2026	19.09	19.09	18.60	18.80	18.29	-0.16%	4,044,400
May 21, 2026	19.15	19.54	18.80	18.83	18.32	-1.67%	4,769,800
May 20, 2026	19.28	19.46	18.75	19.15	18.63	-0.67%	6,208,800
May 19, 2026	19.15	19.42	19.01	19.28	18.76	0.68%	3,195,000
May 18, 2026	19.90	19.97	18.77	19.15	18.63	-4.15%	6,498,100
May 15, 2026	20.28	20.38	19.85	19.98	19.44	-1.48%	2,428,600
May 14, 2026	20.68	20.75	20.25	20.28	19.73	-1.98%	2,323,100
May 13, 2026	20.89	20.92	20.57	20.69	20.13	-0.72%	2,255,400
May 12, 2026	21.21	21.26	20.70	20.84	20.28	-1.61%	2,426,700
May 11, 2026	21.15	21.21	20.79	21.18	20.61	0.52%	3,140,227
May 8, 2026	21.05	21.15	20.90	21.07	20.50	-	2,272,400
May 7, 2026	20.80	21.28	20.78	21.07	20.50	1.06%	2,763,700
May 6, 2026	20.63	21.15	20.37	20.85	20.29	1.26%	3,439,300
Apr 30, 2026	20.48	20.63	20.32	20.59	20.03	0.49%	2,141,000
Apr 29, 2026	20.64	20.80	20.47	20.49	19.94	-0.73%	2,494,282
Apr 28, 2026	20.90	21.07	20.55	20.64	20.08	-1.10%	2,261,400
Apr 27, 2026	20.60	20.91	20.11	20.87	20.31	-0.19%	3,836,922
Apr 24, 2026	21.93	22.08	20.85	20.91	20.35	-5.34%	8,301,472
Apr 23, 2026	22.44	22.44	21.92	22.09	21.49	-1.60%	3,110,000
Apr 22, 2026	22.18	22.48	22.04	22.45	21.84	1.54%	2,252,600
Apr 21, 2026	22.25	22.61	21.96	22.11	21.51	-0.63%	2,649,600