SHA:603009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	46.00	50.16	44.04	49.76	49.76	6.17%	15,091,166
Oct 22, 2026	46.80	48.88	46.68	46.87	46.87	-0.06%	9,026,671
Oct 21, 2026	47.60	48.00	46.80	46.90	46.90	-0.82%	7,065,080
Oct 20, 2026	43.30	47.97	43.28	47.29	47.29	7.55%	12,552,931
Oct 19, 2026	40.85	44.68	40.00	43.97	43.97	7.64%	8,789,696
Oct 16, 2026	41.99	42.28	40.52	40.85	40.85	-0.07%	4,437,086
Oct 15, 2026	40.50	41.78	40.50	40.88	40.88	-2.43%	4,260,254
Oct 14, 2026	42.54	43.15	41.80	41.90	41.90	-1.46%	3,404,560
Oct 13, 2026	41.00	43.10	40.61	42.52	42.52	1.72%	5,217,113
Oct 12, 2026	42.68	42.86	41.39	41.80	41.80	-2.77%	3,465,800
Oct 9, 2026	43.39	43.75	40.62	42.99	42.99	-0.83%	8,868,424
Oct 8, 2026	45.71	45.75	43.00	43.35	43.35	-5.51%	6,464,159
Sep 30, 2026	45.57	47.50	44.82	45.88	45.88	0.68%	6,756,506
Sep 29, 2026	46.69	46.94	44.83	45.57	45.57	-0.87%	6,026,767
Sep 28, 2026	46.73	47.13	45.50	45.97	45.97	-2.48%	5,712,994
Sep 24, 2026	48.50	49.55	47.00	47.14	47.14	-2.10%	6,662,800
Sep 23, 2026	48.67	49.15	47.94	48.15	48.15	-0.78%	5,729,001
Sep 22, 2026	49.12	49.28	48.13	48.53	48.53	-0.84%	6,773,703
Sep 21, 2026	49.29	50.12	48.76	48.94	48.94	-0.71%	8,833,457
Sep 18, 2026	48.16	49.95	47.60	49.29	49.29	4.05%	15,530,907
Sep 17, 2026	42.98	47.37	42.80	47.37	47.37	10.01%	12,166,854
Sep 16, 2026	42.86	43.35	42.11	43.06	43.06	0.80%	4,877,412
Sep 15, 2026	44.00	44.43	42.70	42.72	42.72	-4.11%	5,365,350
Sep 14, 2026	44.80	46.24	44.18	44.55	44.55	-0.82%	5,385,324
Sep 11, 2026	45.50	45.56	42.57	44.92	44.92	-2.31%	8,716,500
Sep 10, 2026	47.80	47.89	45.87	45.98	45.98	-4.21%	4,819,200
Sep 9, 2026	48.63	49.04	47.43	48.00	48.00	-1.36%	5,770,435
Sep 8, 2026	50.03	50.03	48.35	48.66	48.66	-0.37%	11,464,730
Sep 7, 2026	44.66	48.84	44.64	48.84	48.84	10.00%	14,251,530
Sep 4, 2026	47.50	47.60	44.11	44.40	44.40	-4.58%	5,678,033
Sep 3, 2026	46.30	47.68	46.20	46.53	46.53	0.74%	4,420,600
Sep 2, 2026	46.50	46.70	45.90	46.19	46.19	-1.49%	3,261,900
Sep 1, 2026	47.68	48.25	46.75	46.89	46.89	-1.82%	5,144,392
Aug 31, 2026	45.50	48.25	45.24	47.76	47.76	3.62%	8,884,800
Aug 28, 2026	46.91	47.74	45.80	46.09	46.09	-1.75%	5,312,723
Aug 27, 2026	44.65	47.04	44.27	46.91	46.91	5.09%	8,769,758
Aug 26, 2026	44.90	46.19	44.63	44.64	44.64	-0.02%	6,994,167
Aug 25, 2026	44.27	45.25	43.95	44.65	44.65	-1.43%	4,832,047
Aug 24, 2026	45.16	45.54	43.80	45.30	45.30	1.00%	7,005,357
Aug 21, 2026	45.19	45.66	43.84	44.85	44.85	-0.33%	7,438,327
Aug 20, 2026	43.50	46.39	42.39	45.00	45.00	4.05%	12,457,530
Aug 19, 2026	47.30	47.70	43.25	43.25	43.25	-10.01%	11,585,420
Aug 18, 2026	48.45	48.83	47.66	48.06	48.06	-0.80%	7,665,582
Aug 17, 2026	47.89	48.66	46.72	48.45	48.45	0.96%	11,415,833
Aug 14, 2026	48.49	49.69	47.28	47.99	47.99	-1.05%	13,928,414
Aug 13, 2026	46.07	50.00	45.56	48.50	48.50	4.73%	18,695,229
Aug 12, 2026	45.54	47.74	43.88	46.31	46.31	5.25%	19,067,003
Aug 11, 2026	39.98	44.00	39.55	44.00	44.00	10.00%	11,068,810
Aug 10, 2026	41.65	41.84	39.86	40.00	40.00	-3.29%	5,641,100
Aug 7, 2026	40.50	41.50	39.70	41.36	41.36	2.12%	6,699,034