SHA:601609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	11.75	11.96	11.49	11.95	11.95	2.05%	91,220,902
Aug 17, 2026	11.29	11.75	11.03	11.71	11.71	6.94%	133,716,650
Aug 14, 2026	10.10	10.95	10.04	10.95	10.95	10.05%	59,204,554
Aug 13, 2026	10.23	10.25	9.94	9.95	9.95	-2.36%	26,476,285
Aug 12, 2026	10.18	10.32	10.15	10.19	10.19	0.10%	15,238,217
Aug 11, 2026	10.36	10.42	10.17	10.18	10.18	-2.12%	21,108,004
Aug 10, 2026	10.56	10.59	10.33	10.40	10.40	-0.48%	25,020,958
Aug 7, 2026	10.28	10.48	10.18	10.45	10.45	1.85%	29,481,053
Aug 6, 2026	10.53	10.58	10.15	10.26	10.26	-1.54%	28,526,900
Aug 5, 2026	10.24	10.51	10.20	10.42	10.42	2.26%	26,862,961
Aug 4, 2026	9.96	10.27	9.96	10.19	10.19	2.52%	23,087,476
Aug 3, 2026	9.84	10.02	9.76	9.94	9.94	1.02%	16,835,513
Jul 31, 2026	10.00	10.12	9.82	9.84	9.84	0.92%	26,630,392
Jul 30, 2026	9.95	10.14	9.62	9.75	9.75	-3.18%	30,304,813
Jul 29, 2026	9.65	10.14	9.64	10.07	10.07	4.90%	37,925,040
Jul 28, 2026	9.70	9.83	9.54	9.60	9.60	-2.24%	18,126,100
Jul 27, 2026	9.55	9.98	9.50	9.82	9.82	3.59%	23,362,153
Jul 24, 2026	9.70	9.74	9.43	9.48	9.48	-4.15%	22,948,980
Jul 23, 2026	9.63	9.91	9.56	9.89	9.89	2.81%	23,233,257
Jul 22, 2026	9.59	9.91	9.50	9.62	9.62	-0.21%	30,779,349
Jul 21, 2026	9.26	9.70	9.03	9.64	9.64	4.44%	38,800,655
Jul 20, 2026	9.72	9.75	9.03	9.23	9.23	-3.65%	38,575,380
Jul 17, 2026	10.02	10.17	9.57	9.58	9.58	-5.34%	45,147,366
Jul 16, 2026	10.20	10.36	9.96	10.12	10.12	-2.32%	36,743,921
Jul 15, 2026	10.25	10.39	10.07	10.36	10.36	1.07%	36,479,230
Jul 14, 2026	10.14	10.33	9.95	10.25	10.25	0.69%	35,937,206
Jul 13, 2026	10.55	10.69	10.15	10.18	10.18	-4.86%	36,187,008
Jul 10, 2026	10.79	11.11	10.70	10.70	10.70	-1.47%	38,929,651
Jul 9, 2026	10.32	10.97	9.99	10.86	10.86	5.23%	63,882,654
Jul 8, 2026	10.99	10.99	10.22	10.32	10.32	-5.75%	45,058,900
Jul 7, 2026	11.27	11.42	10.82	10.95	10.95	-3.78%	40,609,346
Jul 6, 2026	11.33	11.47	11.18	11.38	11.38	-0.44%	52,903,940
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