SHA:603009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	41.31	42.12	41.00	41.75	41.75	0.72%	5,704,351
Nov 14, 2025	42.25	42.30	41.45	41.45	41.45	-2.90%	6,672,801
Nov 13, 2025	42.27	43.14	41.90	42.69	42.69	0.99%	7,201,211
Nov 12, 2025	44.01	44.22	42.04	42.27	42.27	-3.95%	8,821,361
Nov 11, 2025	44.90	45.35	43.53	44.01	44.01	-1.63%	7,637,866
Nov 10, 2025	46.50	46.79	44.27	44.74	44.74	-3.78%	8,437,508
Nov 7, 2025	47.99	47.99	46.28	46.50	46.50	-3.53%	6,750,803
Nov 6, 2025	46.47	48.39	46.45	48.20	48.20	3.75%	7,354,100
Nov 5, 2025	46.00	47.29	46.00	46.46	46.46	-0.92%	4,716,135
Nov 4, 2025	48.62	48.85	46.74	46.89	46.89	-4.03%	7,594,099
Nov 3, 2025	50.01	50.61	48.41	48.86	48.86	-2.22%	8,175,185
Oct 31, 2025	48.51	50.79	48.51	49.97	49.97	2.48%	10,815,780
Oct 30, 2025	50.11	50.63	48.50	48.76	48.76	-1.69%	7,847,562
Oct 29, 2025	49.41	50.76	49.01	49.60	49.60	0.40%	8,190,350
Oct 28, 2025	49.20	50.18	48.69	49.40	49.40	0.61%	9,984,800
Oct 27, 2025	51.50	51.50	48.70	49.10	49.10	-1.66%	10,809,680
Oct 24, 2025	47.44	51.16	46.74	49.93	49.93	7.35%	18,852,650
Oct 23, 2025	47.00	47.49	45.91	46.51	46.51	-2.23%	6,010,678
Oct 22, 2025	47.41	48.43	47.13	47.57	47.57	0.34%	6,604,900
Oct 21, 2025	47.51	48.00	46.63	47.41	47.41	-0.21%	7,212,041
Oct 20, 2025	48.26	48.87	46.86	47.51	47.51	1.11%	6,691,425
Oct 17, 2025	48.50	48.50	46.95	46.99	46.99	-3.19%	6,516,650
Oct 16, 2025	48.94	49.72	48.37	48.54	48.54	-4.00%	7,633,089
Oct 15, 2025	47.80	50.86	46.95	50.56	50.56	7.62%	15,422,970
Oct 14, 2025	51.20	51.30	46.80	46.98	46.98	-6.75%	11,233,560
Oct 13, 2025	47.96	50.66	47.93	50.38	50.38	-4.33%	10,362,090
Oct 10, 2025	54.70	55.29	52.18	52.66	52.66	-4.50%	10,454,040
Oct 9, 2025	54.97	55.84	53.60	55.14	55.14	0.02%	10,079,560
Sep 30, 2025	56.23	56.76	54.98	55.13	55.13	-1.94%	10,116,560
Sep 29, 2025	55.62	56.95	55.10	56.22	56.22	0.82%	10,320,560
Sep 26, 2025	58.00	58.24	55.67	55.76	55.76	-4.65%	13,343,020
Sep 25, 2025	58.00	60.24	57.26	58.48	58.48	0.90%	16,153,330