SHA:603089 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	14.26	14.26	14.02	14.05	-	-1.33%	1,071,300
Jan 27, 2026	14.05	14.44	13.80	14.24	14.24	0.21%	6,839,340
Jan 26, 2026	14.73	14.74	14.03	14.21	14.21	-3.60%	9,277,566
Jan 23, 2026	14.50	14.85	14.35	14.74	14.74	2.15%	8,452,352
Jan 22, 2026	14.66	14.70	14.37	14.43	14.43	-0.07%	6,896,649
Jan 21, 2026	14.31	14.59	14.13	14.44	14.44	0.21%	8,545,335
Jan 20, 2026	14.26	14.55	14.08	14.41	14.41	1.26%	10,997,090
Jan 19, 2026	13.93	14.67	13.86	14.23	14.23	2.74%	22,267,280
Jan 16, 2026	13.18	13.89	13.13	13.85	13.85	5.40%	16,725,580
Jan 15, 2026	12.95	13.19	12.86	13.14	13.14	1.47%	5,416,587
Jan 14, 2026	12.94	13.14	12.79	12.95	12.95	-	7,054,300
Jan 13, 2026	13.08	13.11	12.89	12.95	12.95	-0.92%	4,658,587
Jan 12, 2026	13.03	13.08	12.87	13.07	13.07	0.54%	5,548,001
Jan 9, 2026	13.10	13.12	12.87	13.00	13.00	-0.38%	5,416,424
Jan 8, 2026	12.90	13.17	12.88	13.05	13.05	1.16%	4,920,419
Jan 7, 2026	13.08	13.08	12.85	12.90	12.90	-0.77%	3,398,327
Jan 6, 2026	12.90	13.06	12.87	13.00	13.00	0.70%	4,254,125
Jan 5, 2026	12.75	12.99	12.72	12.91	12.91	1.89%	4,327,519
Dec 31, 2025	12.82	12.82	12.53	12.67	12.67	-0.78%	3,116,855
Dec 30, 2025	12.68	12.91	12.57	12.77	12.77	0.63%	4,142,902
Dec 29, 2025	12.83	12.87	12.66	12.69	12.69	-1.09%	3,404,080
Dec 26, 2025	12.96	13.07	12.82	12.83	12.83	-1.38%	4,154,747
Dec 25, 2025	12.88	13.06	12.83	13.01	13.01	1.32%	4,411,123
Dec 24, 2025	12.78	12.90	12.77	12.84	12.84	0.55%	2,869,200
Dec 23, 2025	13.06	13.06	12.70	12.77	12.77	-1.69%	3,338,151
Dec 22, 2025	12.94	13.15	12.94	12.99	12.99	0.70%	4,074,771
Dec 19, 2025	12.60	12.93	12.60	12.90	12.90	2.63%	4,585,728
Dec 18, 2025	12.46	12.71	12.36	12.57	12.57	0.72%	3,627,352
Dec 17, 2025	12.46	12.64	12.19	12.48	12.48	0.24%	3,720,849
Dec 16, 2025	12.75	12.78	12.29	12.45	12.45	-2.12%	3,862,000
Dec 15, 2025	12.83	12.91	12.66	12.72	12.72	-0.93%	3,241,991
Dec 12, 2025	12.94	13.05	12.68	12.84	12.84	-0.39%	3,587,900
Dec 11, 2025	13.14	13.33	12.88	12.89	12.89	-1.23%	6,283,700
Dec 10, 2025	13.01	13.11	12.86	13.05	13.05	0.38%	3,097,500
Dec 9, 2025	12.97	13.24	12.92	13.00	13.00	0.15%	4,643,582
Dec 8, 2025	12.96	13.05	12.91	12.98	12.98	0.23%	3,651,771
Dec 5, 2025	12.70	12.95	12.63	12.95	12.95	1.81%	3,498,598
Dec 4, 2025	12.77	12.88	12.58	12.72	12.72	-0.55%	2,297,790
Dec 3, 2025	12.96	13.03	12.68	12.79	12.79	-1.16%	2,989,048
Dec 2, 2025	12.96	13.03	12.88	12.94	12.94	-0.31%	2,462,522
Dec 1, 2025	12.92	13.10	12.90	12.98	12.98	0.70%	2,922,500
Nov 28, 2025	12.74	12.90	12.61	12.89	12.89	1.18%	2,806,041
Nov 27, 2025	12.73	12.84	12.69	12.74	12.74	0.24%	2,592,603
Nov 26, 2025	12.86	12.89	12.65	12.71	12.71	-0.63%	2,485,387
Nov 25, 2025	12.84	13.06	12.76	12.79	12.79	0.31%	3,916,786
Nov 24, 2025	12.55	12.85	12.43	12.75	12.75	2.41%	4,160,560
Nov 21, 2025	12.88	12.94	12.37	12.45	12.45	-3.71%	4,368,158
Nov 20, 2025	13.06	13.12	12.85	12.93	12.93	-0.69%	2,791,682
Nov 19, 2025	13.22	13.27	12.93	13.02	13.02	-1.29%	3,259,990
Nov 18, 2025	13.37	13.39	13.14	13.19	13.19	-1.27%	4,044,388