SHA:601609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	11.40	11.63	11.14	11.43	11.43	0.88%	57,128,300
Jul 2, 2026	11.13	11.92	10.80	11.33	11.33	0.62%	83,501,943
Jul 1, 2026	11.19	11.70	11.01	11.26	11.26	4.26%	87,475,859
Jun 30, 2026	10.40	10.87	10.11	10.80	10.80	2.08%	68,762,259
Jun 29, 2026	10.30	10.95	10.22	10.58	10.58	1.93%	63,172,830
Jun 26, 2026	11.24	11.25	10.36	10.38	10.38	-5.64%	61,597,670
Jun 25, 2026	11.45	11.67	10.96	11.00	11.00	-5.34%	80,182,109
Jun 24, 2026	11.98	12.18	11.41	11.62	11.62	-3.41%	79,485,233
Jun 23, 2026	12.97	13.12	12.01	12.03	12.03	-5.42%	103,575,530
Jun 22, 2026	13.01	13.29	12.21	12.72	12.72	-2.15%	117,618,300
Jun 18, 2026	12.18	13.30	12.16	13.00	13.00	6.82%	130,156,138
Jun 17, 2026	12.56	12.64	12.11	12.17	12.17	-4.25%	80,343,104
Jun 16, 2026	12.46	12.89	12.38	12.71	12.71	0.79%	100,735,100
Jun 15, 2026	12.22	12.89	12.22	12.61	12.61	0.48%	166,141,000
Jun 12, 2026	11.78	12.55	11.49	12.55	12.55	9.99%	118,185,800
Jun 11, 2026	11.60	11.98	11.31	11.41	11.41	-2.81%	46,728,989
Jun 10, 2026	11.98	12.00	11.36	11.74	11.74	-4.08%	49,751,587
Jun 9, 2026	11.75	12.28	11.31	12.24	12.24	4.79%	66,187,048
Jun 8, 2026	12.00	12.28	11.50	11.68	11.68	-6.56%	61,616,238
Jun 5, 2026	12.90	13.06	12.58	12.64	12.50	-3.44%	75,244,300
Jun 4, 2026	13.30	13.67	12.85	13.09	12.95	-3.61%	129,298,500
Jun 3, 2026	12.61	13.86	12.58	13.58	13.43	7.78%	112,771,600
Jun 2, 2026	12.32	12.88	12.30	12.60	12.46	2.36%	71,317,010
Jun 1, 2026	12.25	12.56	11.91	12.31	12.17	-0.32%	65,798,480
May 29, 2026	13.01	13.15	12.19	12.35	12.21	-5.22%	69,715,990
May 28, 2026	13.13	13.23	12.56	13.03	12.89	0.62%	66,171,540
May 27, 2026	13.76	13.80	12.87	12.95	12.81	-6.30%	89,500,980
May 26, 2026	13.56	14.45	13.47	13.82	13.67	0.73%	103,471,600
May 25, 2026	14.14	14.18	13.28	13.72	13.57	-1.08%	79,052,070
May 22, 2026	13.48	14.05	13.22	13.87	13.72	4.76%	99,428,880
May 21, 2026	14.26	14.54	13.22	13.24	13.09	-8.06%	129,656,500
May 20, 2026	13.39	14.46	13.39	14.40	14.24	6.27%	155,177,100
May 19, 2026	13.22	13.56	12.81	13.55	13.40	1.27%	101,822,400
May 18, 2026	12.80	13.84	12.60	13.38	13.23	2.92%	121,592,600
May 15, 2026	13.00	13.60	12.90	13.00	12.86	-2.26%	148,597,300
May 14, 2026	12.95	13.70	12.95	13.30	13.15	5.06%	178,546,500
May 13, 2026	12.07	13.10	12.07	12.66	12.52	4.71%	187,768,700
May 12, 2026	12.02	12.55	11.89	12.09	11.96	5.96%	221,877,200
May 11, 2026	10.50	11.41	10.50	11.41	11.28	10.03%	107,031,300
May 8, 2026	10.34	10.46	10.21	10.37	10.26	-0.29%	24,291,430
May 7, 2026	10.39	10.43	10.28	10.40	10.28	0.68%	19,756,500
May 6, 2026	10.14	10.36	10.14	10.33	10.22	1.87%	24,903,590
Apr 30, 2026	10.30	10.42	10.08	10.14	10.03	-2.41%	21,239,670
Apr 29, 2026	10.13	10.42	10.10	10.39	10.27	2.57%	19,113,500
Apr 28, 2026	10.37	10.38	10.08	10.13	10.02	-2.31%	20,294,710
Apr 27, 2026	10.41	10.53	10.36	10.37	10.26	-0.48%	18,525,510
Apr 24, 2026	10.50	10.56	10.17	10.42	10.30	-2.25%	27,346,500
Apr 23, 2026	11.01	11.02	10.60	10.66	10.54	-3.09%	28,373,840
Apr 22, 2026	10.89	11.07	10.85	11.00	10.88	0.46%	22,183,900
Apr 21, 2026	10.96	10.97	10.78	10.95	10.83	-0.54%	27,090,420