SHA:601609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	12.06	12.28	12.06	12.11	12.11	0.33%	47,802,688
Oct 16, 2025	12.33	12.46	12.03	12.07	12.07	-3.44%	51,647,600
Oct 15, 2025	12.40	12.64	12.06	12.50	12.50	0.32%	69,876,243
Oct 14, 2025	13.45	13.45	12.40	12.46	12.46	-4.89%	114,995,793
Oct 13, 2025	11.81	13.27	11.80	13.10	13.10	3.89%	128,002,184
Oct 10, 2025	13.42	13.42	12.56	12.61	12.61	-6.45%	146,265,998
Oct 9, 2025	12.82	13.63	12.49	13.48	13.48	8.80%	218,087,119
Sep 30, 2025	11.90	12.70	11.90	12.39	12.39	4.03%	135,828,826
Sep 29, 2025	12.28	12.30	11.88	11.91	11.91	-1.33%	92,299,133
Sep 26, 2025	11.72	12.69	11.72	12.07	12.07	1.00%	119,541,699
Sep 25, 2025	11.80	12.50	11.80	11.95	11.95	4.92%	138,268,734
Sep 24, 2025	11.20	11.45	11.16	11.39	11.39	0.35%	40,631,075
Sep 23, 2025	11.73	11.83	11.14	11.35	11.35	-3.57%	59,906,844
Sep 22, 2025	11.67	11.78	11.44	11.77	11.77	0.86%	53,518,127
Sep 19, 2025	12.05	12.16	11.60	11.67	11.67	-3.79%	75,922,970
Sep 18, 2025	12.29	12.63	12.00	12.13	12.13	-4.03%	122,235,911
Sep 17, 2025	12.33	12.91	11.95	12.64	12.64	2.35%	147,595,806
Sep 16, 2025	12.14	12.42	11.64	12.35	12.35	1.90%	120,855,889
Sep 15, 2025	12.40	12.45	12.04	12.12	12.12	-2.18%	96,336,759
Sep 12, 2025	11.88	12.48	11.77	12.39	12.39	4.65%	151,859,261
Sep 11, 2025	11.23	12.05	11.21	11.84	11.84	4.23%	96,629,894
Sep 10, 2025	11.28	11.57	11.22	11.36	11.36	0.18%	50,084,708
Sep 9, 2025	11.56	11.61	11.28	11.34	11.34	-2.41%	62,420,997
Sep 8, 2025	11.36	11.71	11.16	11.62	11.62	2.56%	100,053,135
Sep 5, 2025	10.98	11.39	10.92	11.33	11.33	3.09%	65,552,362
Sep 4, 2025	11.18	11.54	10.75	10.99	10.99	-3.00%	81,310,627
Sep 3, 2025	11.93	11.98	11.22	11.33	11.33	-3.82%	82,805,032
Sep 2, 2025	12.12	12.21	11.57	11.78	11.78	-2.81%	106,428,170
Sep 1, 2025	12.29	12.45	12.08	12.12	12.12	-0.98%	100,304,274
Aug 29, 2025	12.90	12.95	12.20	12.24	12.24	-5.04%	156,680,243
Aug 28, 2025	12.36	13.00	12.36	12.89	12.89	2.30%	170,798,533
Aug 27, 2025	13.34	13.63	12.60	12.60	12.60	-5.05%	230,434,966
Aug 26, 2025	12.50	13.63	12.33	13.27	13.27	4.98%	255,816,382
Aug 25, 2025	12.30	13.07	12.30	12.64	12.64	2.51%	235,103,902
Aug 22, 2025	12.22	12.87	12.02	12.33	12.33	-7.15%	280,771,800
Aug 21, 2025	13.40	13.83	13.28	13.28	13.28	-9.97%	173,812,615
Aug 20, 2025	12.80	14.75	12.80	14.75	14.75	9.99%	403,843,001
Aug 19, 2025	13.78	13.78	12.80	13.41	13.41	7.02%	409,810,940
Aug 18, 2025	12.53	12.53	12.53	12.53	12.53	10.01%	42,914,523
Aug 15, 2025	10.95	11.39	10.48	11.39	11.39	10.05%	223,032,988
Aug 14, 2025	10.35	10.35	10.17	10.35	10.35	9.99%	89,418,864
Aug 13, 2025	8.52	9.41	8.51	9.41	9.41	10.06%	156,952,989
Aug 12, 2025	8.62	8.67	8.49	8.55	8.55	-0.93%	62,044,662
Aug 11, 2025	8.48	8.75	8.43	8.63	8.63	1.77%	86,354,955
Aug 8, 2025	8.50	8.73	8.39	8.48	8.48	-0.70%	88,978,384
Aug 7, 2025	8.50	8.63	8.27	8.54	8.54	0.83%	109,674,403
Aug 6, 2025	8.16	8.48	8.06	8.47	8.47	3.93%	114,203,365
Aug 5, 2025	7.86	8.15	7.83	8.15	8.15	3.82%	83,459,036
Aug 4, 2025	7.64	7.92	7.61	7.85	7.85	0.77%	47,588,195
Aug 1, 2025	7.80	7.92	7.74	7.79	7.79	-0.38%	37,343,173