SHA:601609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	10.40	10.42	10.06	10.11	10.11	-1.75%	33,806,176
Mar 31, 2026	10.14	10.45	10.03	10.29	10.29	4.36%	47,455,620
Mar 30, 2026	9.61	9.87	9.60	9.86	9.86	0.92%	15,402,000
Mar 27, 2026	9.55	9.80	9.51	9.77	9.77	0.93%	16,945,000
Mar 26, 2026	9.61	9.68	9.54	9.68	9.68	0.83%	16,699,840
Mar 25, 2026	9.60	9.68	9.54	9.60	9.60	1.48%	18,481,410
Mar 24, 2026	9.28	9.47	9.07	9.46	9.46	4.53%	22,518,120
Mar 23, 2026	9.55	9.57	9.01	9.05	9.05	-7.27%	31,378,810
Mar 20, 2026	9.79	9.89	9.66	9.76	9.76	-0.31%	22,059,450
Mar 19, 2026	10.02	10.04	9.76	9.79	9.79	-4.02%	29,410,000
Mar 18, 2026	10.16	10.24	10.05	10.20	10.20	0.39%	17,520,000
Mar 17, 2026	10.29	10.43	10.15	10.16	10.16	-1.26%	20,728,800
Mar 16, 2026	10.41	10.49	10.20	10.29	10.29	-2.28%	28,518,900
Mar 13, 2026	10.73	10.82	10.51	10.53	10.53	-2.50%	25,289,800
Mar 12, 2026	10.76	10.87	10.65	10.80	10.80	-	21,753,300
Mar 11, 2026	10.91	10.98	10.72	10.80	10.80	-0.74%	26,762,100
Mar 10, 2026	10.80	10.92	10.77	10.88	10.88	2.16%	28,011,150
Mar 9, 2026	10.95	10.95	10.40	10.65	10.65	-4.48%	52,791,470
Mar 6, 2026	11.23	11.30	10.98	11.15	11.15	-1.33%	31,710,470
Mar 5, 2026	11.51	11.56	11.23	11.30	11.30	-0.26%	34,059,770
Mar 4, 2026	11.17	11.66	11.10	11.33	11.33	-0.53%	35,874,430
Mar 3, 2026	12.02	12.03	11.36	11.39	11.39	-6.02%	59,674,310
Mar 2, 2026	11.96	12.28	11.73	12.12	12.12	0.58%	62,954,270
Feb 27, 2026	11.66	12.10	11.62	12.05	12.05	2.73%	57,206,620
Feb 26, 2026	11.90	11.97	11.64	11.73	11.73	-0.34%	44,073,190
Feb 25, 2026	11.40	11.88	11.40	11.77	11.77	3.52%	60,804,160
Feb 24, 2026	11.44	11.53	11.33	11.37	11.37	1.07%	32,027,470
Feb 13, 2026	11.51	11.51	11.23	11.25	11.25	-3.35%	41,440,498
Feb 12, 2026	11.30	11.83	11.30	11.64	11.64	3.10%	53,767,348
Feb 11, 2026	11.18	11.48	11.16	11.29	11.29	0.71%	24,440,300
Feb 10, 2026	11.38	11.43	11.20	11.21	11.21	-1.49%	23,846,110
Feb 9, 2026	11.28	11.62	11.24	11.38	11.38	2.34%	34,515,550
Feb 6, 2026	10.88	11.30	10.84	11.12	11.12	0.18%	28,943,548
Feb 5, 2026	11.48	11.55	11.08	11.10	11.10	-4.15%	38,483,900
Feb 4, 2026	11.80	11.83	11.41	11.58	11.58	-0.26%	34,346,200
Feb 3, 2026	11.30	11.65	11.21	11.61	11.61	4.22%	50,887,312
Feb 2, 2026	11.55	11.76	11.13	11.14	11.14	-6.47%	62,999,591
Jan 30, 2026	12.23	12.40	11.53	11.91	11.91	-2.30%	86,417,590
Jan 29, 2026	12.51	12.76	11.95	12.19	12.19	-3.33%	119,564,500
Jan 28, 2026	12.09	12.75	11.87	12.61	12.61	3.36%	125,692,900
Jan 27, 2026	12.35	12.93	12.02	12.20	12.20	-1.21%	89,094,150
Jan 26, 2026	12.21	12.49	12.20	12.35	12.35	2.07%	94,564,520
Jan 23, 2026	12.07	12.30	12.05	12.10	12.10	0.08%	82,948,070
Jan 22, 2026	11.75	12.30	11.68	12.09	12.09	3.96%	95,865,350
Jan 21, 2026	11.41	11.74	11.41	11.63	11.63	1.93%	84,421,820
Jan 20, 2026	11.21	11.45	10.84	11.41	11.41	1.88%	78,250,210
Jan 19, 2026	11.06	11.28	10.97	11.20	11.20	0.81%	37,644,340
Jan 16, 2026	11.23	11.32	11.08	11.11	11.11	-0.18%	35,310,640
Jan 15, 2026	11.02	11.29	10.97	11.13	11.13	0.54%	43,668,130
Jan 14, 2026	11.10	11.30	11.00	11.07	11.07	-0.18%	50,142,740