SHA:601609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	12.90	13.06	12.58	12.64	12.64	-3.44%	75,244,300
Jun 4, 2026	13.30	13.67	12.85	13.09	13.09	-3.61%	129,298,576
Jun 3, 2026	12.61	13.86	12.58	13.58	13.58	7.78%	112,771,662
Jun 2, 2026	12.32	12.88	12.30	12.60	12.60	2.36%	71,317,019
Jun 1, 2026	12.25	12.56	11.91	12.31	12.31	-0.32%	65,798,481
May 29, 2026	13.01	13.15	12.19	12.35	12.35	-5.22%	69,715,997
May 28, 2026	13.13	13.23	12.56	13.03	13.03	0.62%	66,171,545
May 27, 2026	13.76	13.80	12.87	12.95	12.95	-6.30%	89,500,980
May 26, 2026	13.56	14.45	13.47	13.82	13.82	0.73%	103,471,600
May 25, 2026	14.14	14.18	13.28	13.72	13.72	-1.08%	79,052,070
May 22, 2026	13.48	14.05	13.22	13.87	13.87	4.76%	99,428,882
May 21, 2026	14.26	14.54	13.22	13.24	13.24	-8.06%	129,656,551
May 20, 2026	13.39	14.46	13.39	14.40	14.40	6.27%	155,177,175
May 19, 2026	13.22	13.56	12.81	13.55	13.55	1.27%	101,822,428
May 18, 2026	12.80	13.84	12.60	13.38	13.38	2.92%	121,592,615
May 15, 2026	13.00	13.60	12.90	13.00	13.00	-2.26%	148,597,307
May 14, 2026	12.95	13.70	12.95	13.30	13.30	5.06%	178,546,549
May 13, 2026	12.07	13.10	12.07	12.66	12.66	4.71%	187,768,721
May 12, 2026	12.02	12.55	11.89	12.09	12.09	5.96%	221,877,200
May 11, 2026	10.50	11.41	10.50	11.41	11.41	10.03%	107,031,329
May 8, 2026	10.34	10.46	10.21	10.37	10.37	-0.29%	24,291,437
May 7, 2026	10.39	10.43	10.28	10.40	10.40	0.68%	19,756,500
May 6, 2026	10.14	10.36	10.14	10.33	10.33	1.87%	24,903,592
Apr 30, 2026	10.30	10.42	10.08	10.14	10.14	-2.41%	21,239,672
Apr 29, 2026	10.13	10.42	10.10	10.39	10.39	2.57%	19,113,500
Apr 28, 2026	10.37	10.38	10.08	10.13	10.13	-2.31%	20,294,717
Apr 27, 2026	10.41	10.53	10.36	10.37	10.37	-0.48%	18,525,510
Apr 24, 2026	10.50	10.56	10.17	10.42	10.42	-2.25%	27,346,500
Apr 23, 2026	11.01	11.02	10.60	10.66	10.66	-3.09%	28,373,844
Apr 22, 2026	10.89	11.07	10.85	11.00	11.00	0.46%	22,183,900
Apr 21, 2026	10.96	10.97	10.78	10.95	10.95	-0.54%	27,090,420
Apr 20, 2026	10.75	11.10	10.68	11.01	11.01	2.61%	38,479,300
Apr 17, 2026	10.49	10.85	10.44	10.73	10.73	2.00%	32,802,900
Apr 16, 2026	10.34	10.54	10.34	10.52	10.52	1.84%	25,017,200
Apr 15, 2026	10.43	10.53	10.28	10.33	10.33	-0.39%	20,549,666
Apr 14, 2026	10.35	10.47	10.25	10.37	10.37	1.07%	19,144,800
Apr 13, 2026	10.17	10.34	10.15	10.26	10.26	0.98%	18,389,060
Apr 10, 2026	10.19	10.26	10.16	10.16	10.16	0.10%	16,938,890
Apr 9, 2026	10.18	10.23	10.05	10.15	10.15	-0.78%	16,396,070
Apr 8, 2026	9.94	10.23	9.94	10.23	10.23	5.03%	28,425,600
Apr 7, 2026	9.72	9.84	9.68	9.74	9.74	0.10%	10,032,800
Apr 3, 2026	9.84	9.92	9.73	9.73	9.73	-1.12%	12,505,580
Apr 2, 2026	10.07	10.08	9.75	9.84	9.84	-2.67%	21,029,900
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