SHA:603009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	40.08	41.24	39.70	40.50	40.50	0.12%	5,982,877
Aug 5, 2026	39.95	40.59	39.80	40.45	40.45	1.07%	6,379,104
Aug 4, 2026	39.67	40.45	38.80	40.02	40.02	1.88%	6,935,001
Aug 3, 2026	39.83	40.58	39.05	39.28	39.28	0.49%	8,295,205
Jul 31, 2026	36.96	39.09	36.96	39.09	39.09	9.99%	11,784,415
Jul 30, 2026	36.85	37.30	35.00	35.54	35.54	-4.69%	7,160,044
Jul 29, 2026	39.00	39.05	36.30	37.29	37.29	-3.82%	8,789,102
Jul 28, 2026	38.00	40.36	38.00	38.77	38.77	-0.95%	6,195,002
Jul 27, 2026	38.34	39.69	37.54	39.14	39.14	0.38%	7,001,935
Jul 24, 2026	39.60	40.68	38.70	38.99	38.99	-5.48%	6,770,709
Jul 23, 2026	42.19	42.58	40.65	41.25	41.25	-2.23%	6,468,137
Jul 22, 2026	41.80	42.69	41.08	42.19	42.19	-0.40%	7,012,195
Jul 21, 2026	42.29	42.62	40.72	42.36	42.36	2.62%	7,494,619
Jul 20, 2026	42.50	43.20	39.60	41.28	41.28	-1.76%	10,483,280
Jul 17, 2026	44.97	47.84	42.02	42.02	42.02	-5.81%	15,312,533
Jul 16, 2026	45.78	46.40	44.23	44.61	44.61	-2.56%	5,994,093
Jul 15, 2026	45.22	47.20	44.20	45.78	45.78	1.28%	5,920,700
Jul 14, 2026	46.00	46.73	44.64	45.20	45.20	-1.74%	5,447,150
Jul 13, 2026	47.98	47.98	45.83	46.00	46.00	-4.47%	9,491,056
Jul 10, 2026	47.98	50.87	47.07	48.15	48.15	3.82%	10,516,581
Jul 9, 2026	46.90	47.43	45.13	46.38	46.38	-0.58%	8,979,711
Jul 8, 2026	50.31	50.99	46.60	46.65	46.65	-7.75%	10,686,160
Jul 7, 2026	52.88	54.00	50.50	50.57	50.57	-4.40%	10,835,490
Jul 6, 2026	52.65	55.60	51.83	52.90	52.90	-0.82%	14,621,922
Jul 3, 2026	49.99	54.08	49.98	53.34	53.34	5.62%	14,454,483
Jul 2, 2026	50.49	51.63	49.65	50.50	50.50	1.71%	12,588,533
Jul 1, 2026	48.85	50.80	48.46	49.65	49.65	3.50%	11,583,097
Jun 30, 2026	46.89	49.08	46.86	47.97	47.97	2.28%	10,652,396
Jun 29, 2026	43.13	47.85	42.38	46.90	46.90	7.59%	15,493,688
Jun 26, 2026	45.70	47.01	43.30	43.59	43.59	-4.62%	9,337,058
Jun 25, 2026	43.60	47.38	43.00	45.70	45.70	4.94%	13,547,865
Jun 24, 2026	42.14	44.17	40.90	43.55	43.55	2.71%	12,522,854
Jun 23, 2026	40.30	44.28	39.34	42.40	42.40	4.07%	16,786,758
Jun 22, 2026	42.67	42.68	39.74	40.74	40.74	-4.52%	12,896,174
Jun 18, 2026	42.88	44.19	42.24	42.67	42.67	-0.47%	9,408,723
Jun 17, 2026	43.18	43.34	42.38	42.87	42.87	-1.38%	6,409,327
Jun 16, 2026	43.27	44.91	41.86	43.47	43.47	0.53%	10,136,460
Jun 15, 2026	42.97	43.48	42.69	43.24	43.24	1.34%	8,971,555
Jun 12, 2026	43.95	45.41	42.67	42.67	42.67	-1.59%	10,052,000