SHA:601609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	11.24	11.32	11.04	11.09	11.09	-1.42%	42,924,934
Jan 12, 2026	11.39	11.45	11.08	11.25	11.25	-0.18%	57,570,835
Jan 9, 2026	11.07	11.38	11.05	11.27	11.27	1.90%	49,594,060
Jan 8, 2026	11.00	11.22	10.95	11.06	11.06	-0.27%	37,068,980
Jan 7, 2026	11.06	11.20	10.98	11.09	11.09	0.27%	45,983,520
Jan 6, 2026	10.91	11.14	10.85	11.06	11.06	2.41%	44,337,680
Jan 5, 2026	10.85	10.89	10.72	10.80	10.80	-	27,797,780
Dec 31, 2025	10.89	10.98	10.74	10.80	10.80	-0.55%	26,618,130
Dec 30, 2025	10.64	10.94	10.51	10.86	10.86	0.18%	31,563,500
Dec 29, 2025	10.88	11.05	10.79	10.84	10.84	0.46%	42,639,650
Dec 26, 2025	10.72	10.88	10.71	10.79	10.79	0.56%	32,090,400
Dec 25, 2025	10.66	10.78	10.58	10.73	10.73	-0.19%	26,212,550
Dec 24, 2025	10.65	10.76	10.58	10.75	10.75	1.99%	31,207,510
Dec 23, 2025	10.62	10.62	10.44	10.54	10.54	-0.47%	21,086,020
Dec 22, 2025	10.45	10.61	10.41	10.59	10.59	2.12%	28,483,930
Dec 19, 2025	10.28	10.43	10.28	10.37	10.37	0.88%	18,934,650
Dec 18, 2025	10.18	10.47	10.11	10.28	10.28	0.59%	24,047,370
Dec 17, 2025	9.97	10.24	9.95	10.22	10.22	2.40%	21,667,830
Dec 16, 2025	10.22	10.22	9.94	9.98	9.98	-2.63%	22,304,800
Dec 15, 2025	10.34	10.45	10.25	10.25	10.25	-2.01%	19,974,070
Dec 12, 2025	10.27	10.53	10.25	10.46	10.46	2.15%	27,783,400
Dec 11, 2025	10.54	10.59	10.24	10.24	10.24	-0.49%	23,558,900
Dec 10, 2025	10.38	10.40	10.16	10.29	10.29	-0.87%	20,985,090
Dec 9, 2025	10.65	10.65	10.33	10.38	10.38	-3.17%	32,790,200
Dec 8, 2025	10.69	10.78	10.55	10.72	10.72	0.85%	35,756,320
Dec 5, 2025	10.30	10.68	10.28	10.63	10.63	2.90%	45,352,510
Dec 4, 2025	10.37	10.55	10.26	10.33	10.33	1.08%	35,513,660
Dec 3, 2025	10.19	10.30	10.13	10.22	10.22	0.29%	18,767,530
Dec 2, 2025	10.29	10.29	10.15	10.19	10.19	-1.83%	17,213,800
Dec 1, 2025	10.39	10.55	10.30	10.38	10.38	1.67%	33,873,870
Nov 28, 2025	10.14	10.22	10.06	10.21	10.21	0.89%	14,861,570
Nov 27, 2025	10.11	10.26	10.11	10.12	10.12	-	17,584,760
Nov 26, 2025	10.12	10.27	10.08	10.12	10.12	-0.39%	16,661,430
Nov 25, 2025	10.07	10.30	10.07	10.16	10.16	1.60%	22,338,000
Nov 24, 2025	9.94	10.06	9.86	10.00	10.00	1.83%	21,874,370
Nov 21, 2025	10.19	10.22	9.82	9.82	9.82	-4.75%	31,460,470
Nov 20, 2025	10.47	10.50	10.27	10.31	10.31	-0.19%	18,310,660
Nov 19, 2025	10.38	10.55	10.22	10.33	10.33	-1.05%	21,167,010
Nov 18, 2025	10.70	10.70	10.37	10.44	10.44	-2.61%	31,075,170