SHA:603009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	50.20	53.99	49.51	53.10	53.10	4.78%	21,880,906
Jan 27, 2026	51.01	51.75	49.60	50.68	50.68	-0.69%	12,317,010
Jan 26, 2026	54.00	55.20	50.15	51.03	51.03	-4.44%	19,997,700
Jan 23, 2026	52.93	54.30	51.40	53.40	53.40	1.93%	21,649,620
Jan 22, 2026	49.60	52.66	49.52	52.39	52.39	5.03%	23,290,240
Jan 21, 2026	49.40	51.10	48.94	49.88	49.88	-	14,318,856
Jan 20, 2026	50.78	51.04	49.16	49.88	49.88	-1.44%	13,936,130
Jan 19, 2026	49.74	50.98	48.60	50.61	50.61	2.99%	19,582,810
Jan 16, 2026	48.00	50.72	47.91	49.14	49.14	3.04%	18,648,600
Jan 15, 2026	47.22	49.18	47.20	47.69	47.69	-0.13%	10,180,520
Jan 14, 2026	48.68	49.60	47.02	47.75	47.75	-3.09%	17,119,210
Jan 13, 2026	48.00	51.15	47.51	49.27	49.27	1.97%	22,332,040
Jan 12, 2026	48.16	48.60	47.10	48.32	48.32	0.35%	13,667,720
Jan 9, 2026	46.96	48.66	46.90	48.15	48.15	2.53%	14,981,390
Jan 8, 2026	47.10	48.36	46.75	46.96	46.96	-0.78%	11,093,800
Jan 7, 2026	47.80	48.46	46.65	47.33	47.33	-1.78%	14,703,850
Jan 6, 2026	49.00	49.66	48.07	48.19	48.19	-1.65%	14,654,480
Jan 5, 2026	47.58	49.38	46.50	49.00	49.00	1.74%	17,356,300
Dec 31, 2025	49.00	49.00	47.29	48.16	48.16	-0.50%	21,049,980
Dec 30, 2025	43.55	48.40	43.44	48.40	48.40	10.00%	22,739,920
Dec 29, 2025	43.25	44.45	42.88	44.00	44.00	1.99%	11,255,540
Dec 26, 2025	43.79	44.47	42.60	43.14	43.14	-1.01%	10,072,350
Dec 25, 2025	42.12	43.70	41.97	43.58	43.58	3.86%	10,460,500
Dec 24, 2025	41.85	42.32	41.63	41.96	41.96	0.19%	6,167,817
Dec 23, 2025	41.40	42.18	41.07	41.88	41.88	0.29%	6,312,605
Dec 22, 2025	41.57	42.15	41.11	41.76	41.76	0.92%	8,384,998
Dec 19, 2025	41.09	42.66	40.70	41.38	41.38	1.90%	7,491,069
Dec 18, 2025	40.56	41.87	40.55	40.61	40.61	-1.67%	4,156,300
Dec 17, 2025	40.25	41.46	39.95	41.30	41.30	3.30%	6,729,556
Dec 16, 2025	41.00	41.30	39.94	39.98	39.98	-2.63%	4,702,700
Dec 15, 2025	42.06	42.41	40.96	41.06	41.06	-3.46%	5,990,895
Dec 12, 2025	42.66	43.15	42.03	42.53	42.53	-0.68%	5,678,377
Dec 11, 2025	44.00	44.00	42.70	42.82	42.82	-2.48%	7,459,110
Dec 10, 2025	43.93	44.08	43.01	43.91	43.91	-0.16%	8,794,253
Dec 9, 2025	42.39	45.46	41.81	43.98	43.98	4.24%	18,279,460
Dec 8, 2025	41.87	42.49	41.13	42.19	42.19	1.79%	10,338,110
Dec 5, 2025	40.26	41.63	39.93	41.45	41.45	1.69%	10,741,810
Dec 4, 2025	41.50	42.32	40.30	40.76	40.76	1.67%	10,806,690
Dec 3, 2025	40.25	41.11	39.90	40.09	40.09	-0.67%	4,470,500
Dec 2, 2025	41.53	41.56	40.26	40.36	40.36	-2.79%	5,803,600
Dec 1, 2025	41.60	41.94	41.22	41.52	41.52	-0.24%	8,920,556
Nov 28, 2025	41.51	41.68	40.41	41.62	41.62	1.14%	7,526,300
Nov 27, 2025	41.15	42.56	40.70	41.15	41.15	1.40%	10,028,300
Nov 26, 2025	40.01	41.25	39.55	40.58	40.58	1.20%	7,653,364
Nov 25, 2025	40.80	40.88	40.00	40.10	40.10	-0.27%	6,343,899
Nov 24, 2025	40.00	40.58	39.27	40.21	40.21	0.83%	5,552,261
Nov 21, 2025	40.00	41.09	39.48	39.88	39.88	-1.29%	7,969,950
Nov 20, 2025	41.21	41.62	40.30	40.40	40.40	-1.73%	4,127,200
Nov 19, 2025	41.94	41.94	40.87	41.11	41.11	-0.05%	3,791,188
Nov 18, 2025	41.65	42.03	41.01	41.13	41.13	-1.49%	4,532,150