SHA:603009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	52.89	53.00	51.74	52.52	-	0.29%	7,065,050
May 11, 2026	51.16	53.28	50.00	52.37	52.37	2.37%	12,585,420
May 8, 2026	48.91	52.30	48.68	51.16	51.16	3.98%	16,811,360
May 7, 2026	45.48	49.99	45.21	49.20	49.20	8.18%	14,680,240
May 6, 2026	45.95	46.65	45.46	45.48	45.48	-1.00%	8,246,990
Apr 30, 2026	45.30	46.28	44.80	45.94	45.94	1.06%	6,660,900
Apr 29, 2026	45.56	46.05	45.25	45.46	45.46	0.09%	4,914,128
Apr 28, 2026	46.77	46.80	45.30	45.42	45.42	-2.95%	4,954,914
Apr 27, 2026	46.49	47.29	46.20	46.80	46.80	0.67%	4,567,600
Apr 24, 2026	48.15	48.49	46.40	46.49	46.49	-3.55%	7,362,255
Apr 23, 2026	51.00	51.02	47.60	48.20	48.20	-6.01%	12,060,000
Apr 22, 2026	50.70	51.65	50.70	51.28	51.28	0.59%	5,276,977
Apr 21, 2026	50.51	51.67	49.99	50.98	50.98	0.35%	5,297,762
Apr 20, 2026	51.18	52.00	50.64	50.80	50.80	-0.63%	5,214,903
Apr 17, 2026	51.00	51.38	50.50	51.12	51.12	-0.16%	5,683,001
Apr 16, 2026	50.88	52.08	50.50	51.20	51.20	2.79%	8,972,442
Apr 15, 2026	50.00	51.16	49.40	49.81	49.81	1.59%	7,676,291
Apr 14, 2026	49.09	49.75	48.80	49.03	49.03	0.47%	5,550,410
Apr 13, 2026	49.19	50.30	48.80	48.80	48.80	-1.81%	4,982,418
Apr 10, 2026	49.89	50.98	49.47	49.70	49.70	-0.20%	5,777,400
Apr 9, 2026	48.00	50.45	47.48	49.80	49.80	3.97%	9,492,672
Apr 8, 2026	47.60	48.38	47.29	47.90	47.90	3.32%	6,319,822
Apr 7, 2026	46.61	47.14	45.90	46.36	46.36	-1.36%	4,455,242
Apr 3, 2026	47.02	47.90	46.00	47.00	47.00	-0.04%	4,878,427
Apr 2, 2026	46.61	47.92	45.80	47.02	47.02	0.64%	5,744,500
Apr 1, 2026	44.80	46.84	44.70	46.72	46.72	5.94%	8,097,155
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