SHA:603009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	45.54	46.27	44.10	44.10	44.10	-3.12%	4,983,073
Mar 30, 2026	44.65	46.15	44.50	45.52	45.52	0.64%	4,182,150
Mar 27, 2026	44.48	45.70	44.00	45.23	45.23	0.58%	4,405,400
Mar 26, 2026	45.70	46.43	44.84	44.97	44.97	-1.55%	4,423,645
Mar 25, 2026	45.11	46.46	45.10	45.68	45.68	2.12%	5,995,100
Mar 24, 2026	45.98	45.99	43.68	44.73	44.73	-0.62%	6,472,542
Mar 23, 2026	46.41	47.64	44.72	45.01	45.01	-3.82%	7,551,448
Mar 20, 2026	48.10	48.38	46.71	46.80	46.80	-2.21%	5,156,700
Mar 19, 2026	48.37	48.40	46.60	47.86	47.86	-2.13%	7,665,805
Mar 18, 2026	48.86	49.12	48.20	48.90	48.90	0.74%	5,296,355
Mar 17, 2026	51.33	51.49	48.23	48.54	48.54	-4.84%	10,256,610
Mar 16, 2026	51.85	52.47	49.85	51.01	51.01	-2.19%	8,429,400
Mar 13, 2026	52.57	54.15	51.22	52.15	52.15	-2.07%	8,608,791
Mar 12, 2026	53.32	55.25	52.54	53.25	53.25	-0.13%	10,766,070
Mar 11, 2026	53.12	54.50	52.87	53.32	53.32	0.70%	10,203,560
Mar 10, 2026	52.68	53.75	52.17	52.95	52.95	1.67%	8,872,628
Mar 9, 2026	53.99	54.35	49.60	52.08	52.08	-5.40%	16,102,960
Mar 6, 2026	53.58	56.00	53.23	55.05	55.05	2.27%	13,709,980
Mar 5, 2026	55.10	55.20	53.31	53.83	53.83	0.15%	9,413,600
Mar 4, 2026	50.30	55.20	50.30	53.75	53.75	5.02%	19,554,090
Mar 3, 2026	52.36	53.81	51.01	51.18	51.18	-2.70%	9,569,550
Mar 2, 2026	52.00	54.60	52.00	52.60	52.60	-1.96%	8,225,637
Feb 27, 2026	53.15	55.38	53.00	53.65	53.65	0.47%	10,517,770
Feb 26, 2026	51.50	54.58	51.19	53.40	53.40	3.09%	13,287,744
Feb 25, 2026	49.71	52.95	49.02	51.80	51.80	4.20%	12,918,562
Feb 24, 2026	52.00	52.22	49.35	49.71	49.71	-3.38%	9,442,554
Feb 13, 2026	52.65	52.80	51.45	51.45	51.45	-2.65%	8,781,504
Feb 12, 2026	51.77	53.70	51.01	52.85	52.85	3.06%	12,120,860
Feb 11, 2026	51.68	52.25	50.70	51.28	51.28	-2.25%	8,936,352
Feb 10, 2026	51.00	53.95	49.18	52.46	52.46	3.02%	16,979,370
Feb 9, 2026	53.00	53.10	50.51	50.92	50.92	-2.04%	10,714,015
Feb 6, 2026	50.46	54.36	50.08	51.98	51.98	1.31%	12,776,430
Feb 5, 2026	52.79	53.49	50.88	51.31	51.31	-4.45%	12,246,220
Feb 4, 2026	54.98	55.07	53.33	53.70	53.70	-2.45%	11,414,976
Feb 3, 2026	53.84	55.35	52.20	55.05	55.05	3.79%	15,918,720
Feb 2, 2026	55.10	56.12	52.87	53.04	53.04	-4.26%	17,312,880
Jan 30, 2026	51.48	56.68	50.52	55.40	55.40	5.68%	24,579,870
Jan 29, 2026	53.12	55.01	52.21	52.42	52.42	-1.28%	16,401,920
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