SHA:601089 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.34	15.34	15.00	15.02	15.02	-1.96%	1,668,900
Nov 12, 2026	15.48	15.52	15.25	15.32	15.32	-1.03%	1,605,100
Nov 11, 2026	15.44	15.61	15.34	15.48	15.48	0.39%	1,283,000
Nov 10, 2026	15.49	15.56	15.36	15.42	15.42	0.06%	1,614,300
Nov 9, 2026	15.78	15.85	15.41	15.41	15.41	-1.78%	1,713,800
Nov 6, 2026	15.48	15.88	15.40	15.69	15.69	-0.63%	1,913,486
Nov 5, 2026	15.62	15.85	15.62	15.79	15.79	0.57%	2,753,768
Nov 4, 2026	15.56	15.83	15.38	15.70	15.70	0.96%	2,778,640
Nov 3, 2026	15.37	15.66	15.20	15.55	15.55	1.17%	1,907,700
Nov 2, 2026	15.22	15.40	14.94	15.37	15.37	0.99%	2,686,150
Oct 30, 2026	14.99	15.58	14.84	15.22	15.22	1.06%	2,543,259
Oct 29, 2026	15.06	15.35	14.89	15.06	15.06	0.27%	2,096,600
Oct 28, 2026	15.11	15.26	14.84	15.02	15.02	-0.07%	1,919,000
Oct 27, 2026	15.57	15.85	15.03	15.03	15.03	-3.47%	2,195,791
Oct 26, 2026	15.13	15.67	15.03	15.57	15.57	2.57%	2,733,600
Oct 23, 2026	14.85	15.23	14.50	15.18	15.18	1.54%	2,535,727
Oct 22, 2026	15.42	15.42	14.93	14.95	14.95	-2.54%	2,300,399
Oct 21, 2026	15.50	15.71	15.30	15.34	15.34	-1.16%	1,591,455
Oct 20, 2026	15.32	15.52	15.21	15.52	15.52	1.44%	1,987,698
Oct 19, 2026	15.30	15.55	15.18	15.30	15.30	-0.20%	2,301,233
Oct 16, 2026	15.61	15.96	15.23	15.33	15.33	-1.10%	2,696,033
Oct 15, 2026	15.59	15.89	15.40	15.50	15.50	-2.21%	1,970,727
Oct 14, 2026	15.78	15.97	15.70	15.85	15.85	-	1,747,018
Oct 13, 2026	16.09	16.09	15.64	15.85	15.85	-1.80%	2,105,510
Oct 12, 2026	16.40	16.49	16.05	16.14	16.14	-1.71%	1,929,786
Oct 9, 2026	16.38	16.56	16.14	16.42	16.42	0.80%	3,780,547
Oct 8, 2026	16.58	16.70	16.19	16.29	16.29	-1.15%	2,937,700
Sep 30, 2026	16.11	16.59	15.98	16.48	16.48	2.94%	3,576,245
Sep 29, 2026	16.05	16.32	15.95	16.01	16.01	-0.50%	1,849,160
Sep 28, 2026	15.95	16.18	15.92	16.09	16.09	1.32%	2,431,749
Sep 24, 2026	16.30	16.38	15.87	15.88	15.88	-2.52%	2,604,300
Sep 23, 2026	16.48	16.60	16.28	16.29	16.29	-0.97%	3,235,400
Sep 22, 2026	16.34	16.58	16.23	16.45	16.45	0.55%	3,226,800
Sep 21, 2026	15.88	16.42	15.82	16.36	16.36	3.81%	3,978,804
Sep 18, 2026	15.48	15.98	15.48	15.76	15.76	1.94%	1,883,200
Sep 17, 2026	15.46	15.57	15.40	15.46	15.46	-	1,452,918
Sep 16, 2026	15.49	15.53	15.31	15.46	15.46	-0.19%	1,767,086
Sep 15, 2026	15.74	15.85	15.46	15.49	15.49	-1.65%	1,646,800
Sep 14, 2026	15.56	15.87	15.46	15.75	15.75	0.90%	2,004,200
Sep 11, 2026	15.94	15.94	15.45	15.61	15.61	-2.19%	2,248,546
Sep 10, 2026	16.26	16.26	15.86	15.96	15.96	-1.85%	2,455,300
Sep 9, 2026	16.27	16.39	16.22	16.26	16.26	-0.79%	1,579,818
Sep 8, 2026	16.04	16.41	15.98	16.39	16.39	1.93%	2,732,300
Sep 7, 2026	16.28	16.33	16.07	16.08	16.08	-1.23%	2,127,500
Sep 4, 2026	16.21	16.45	16.16	16.28	16.28	0.99%	2,290,300
Sep 3, 2026	16.22	16.35	16.01	16.12	16.12	-0.56%	1,921,631
Sep 2, 2026	16.57	16.57	16.16	16.21	16.21	-2.29%	2,633,299
Sep 1, 2026	16.30	16.65	16.21	16.59	16.59	1.84%	3,263,200
Aug 31, 2026	16.40	16.53	16.24	16.29	16.29	-1.27%	2,671,400
Aug 28, 2026	16.35	16.56	16.26	16.50	16.50	0.67%	2,901,000