SHA:603009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	48.39	49.69	47.35	47.85	47.85	-0.13%	9,187,749
Jun 1, 2026	48.11	49.98	47.78	47.91	47.91	-0.73%	8,852,400
May 29, 2026	52.63	52.80	47.90	48.26	48.26	-7.73%	12,315,220
May 28, 2026	55.51	55.51	51.90	52.44	52.30	-5.73%	13,079,910
May 27, 2026	57.05	57.78	55.36	55.63	55.48	-3.90%	12,552,270
May 26, 2026	59.10	60.60	57.01	57.89	57.74	-2.85%	19,486,900
May 25, 2026	59.44	60.58	58.23	59.59	59.43	1.34%	15,501,890
May 22, 2026	55.00	59.66	54.38	58.80	58.64	5.32%	27,759,660
May 21, 2026	51.55	56.32	51.00	55.83	55.68	9.04%	27,029,730
May 20, 2026	52.07	52.09	50.51	51.20	51.06	-1.71%	7,074,810
May 19, 2026	52.90	53.35	51.64	52.09	51.95	-1.08%	7,046,410
May 18, 2026	50.82	53.35	50.66	52.66	52.52	1.56%	11,085,000
May 15, 2026	49.75	53.19	49.45	51.85	51.71	4.22%	10,699,010
May 14, 2026	52.12	52.50	49.74	49.75	49.62	-4.53%	7,178,600
May 13, 2026	52.02	52.55	51.30	52.11	51.97	-0.74%	6,117,705
May 12, 2026	52.89	53.00	51.74	52.50	52.36	0.25%	8,342,850
May 11, 2026	51.16	53.28	50.00	52.37	52.23	2.37%	12,585,420
May 8, 2026	48.91	52.30	48.68	51.16	51.02	3.98%	16,811,360
May 7, 2026	45.48	49.99	45.21	49.20	49.07	8.18%	14,680,240
May 6, 2026	45.95	46.65	45.46	45.48	45.36	-1.00%	8,246,990
Apr 30, 2026	45.30	46.28	44.80	45.94	45.82	1.06%	6,660,900
Apr 29, 2026	45.56	46.05	45.25	45.46	45.34	0.09%	4,914,128
Apr 28, 2026	46.77	46.80	45.30	45.42	45.30	-2.95%	4,954,914
Apr 27, 2026	46.49	47.29	46.20	46.80	46.68	0.67%	4,567,600
Apr 24, 2026	48.15	48.49	46.40	46.49	46.37	-3.55%	7,362,255
Apr 23, 2026	51.00	51.02	47.60	48.20	48.07	-6.01%	12,060,000
Apr 22, 2026	50.70	51.65	50.70	51.28	51.14	0.59%	5,276,977
Apr 21, 2026	50.51	51.67	49.99	50.98	50.84	0.35%	5,297,762
Apr 20, 2026	51.18	52.00	50.64	50.80	50.67	-0.63%	5,214,903
Apr 17, 2026	51.00	51.38	50.50	51.12	50.98	-0.16%	5,683,001
Apr 16, 2026	50.88	52.08	50.50	51.20	51.06	2.79%	8,972,442
Apr 15, 2026	50.00	51.16	49.40	49.81	49.68	1.59%	7,676,291
Apr 14, 2026	49.09	49.75	48.80	49.03	48.90	0.47%	5,550,410
Apr 13, 2026	49.19	50.30	48.80	48.80	48.67	-1.81%	4,982,418
Apr 10, 2026	49.89	50.98	49.47	49.70	49.57	-0.20%	5,777,400
Apr 9, 2026	48.00	50.45	47.48	49.80	49.67	3.97%	9,492,672
Apr 8, 2026	47.60	48.38	47.29	47.90	47.77	3.32%	6,319,822
Apr 7, 2026	46.61	47.14	45.90	46.36	46.24	-1.36%	4,455,242
Apr 3, 2026	47.02	47.90	46.00	47.00	46.88	-0.04%	4,878,427
Apr 2, 2026	46.61	47.92	45.80	47.02	46.90	0.64%	5,744,500
Apr 1, 2026	44.80	46.84	44.70	46.72	46.60	5.94%	8,097,155
Mar 31, 2026	45.54	46.27	44.10	44.10	43.98	-3.12%	4,983,073
Mar 30, 2026	44.65	46.15	44.50	45.52	45.40	0.64%	4,182,150
Mar 27, 2026	44.48	45.70	44.00	45.23	45.11	0.58%	4,405,400
Mar 26, 2026	45.70	46.43	44.84	44.97	44.85	-1.55%	4,423,645
Mar 25, 2026	45.11	46.46	45.10	45.68	45.56	2.12%	5,995,100
Mar 24, 2026	45.98	45.99	43.68	44.73	44.61	-0.62%	6,472,542
Mar 23, 2026	46.41	47.64	44.72	45.01	44.89	-3.82%	7,551,448
Mar 20, 2026	48.10	48.38	46.71	46.80	46.68	-2.21%	5,156,700
Mar 19, 2026	48.37	48.40	46.60	47.86	47.73	-2.13%	7,665,805