SHA:603089 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	12.37	12.49	12.24	12.34	12.34	0.82%	2,146,159
Mar 31, 2026	12.25	12.48	12.21	12.24	12.24	-0.49%	1,716,662
Mar 30, 2026	12.31	12.44	12.19	12.30	12.30	-0.24%	2,274,000
Mar 27, 2026	12.00	12.45	11.92	12.33	12.33	1.73%	2,209,300
Mar 26, 2026	12.27	12.48	12.06	12.12	12.12	-1.06%	2,059,600
Mar 25, 2026	12.18	12.34	12.02	12.25	12.25	1.58%	2,508,896
Mar 24, 2026	11.84	12.12	11.58	12.06	12.06	4.24%	4,068,745
Mar 23, 2026	11.99	12.19	11.48	11.57	11.57	-5.86%	4,294,096
Mar 20, 2026	12.72	12.90	12.25	12.29	12.29	-3.38%	3,238,900
Mar 19, 2026	12.96	13.13	12.69	12.72	12.72	-3.20%	3,176,702
Mar 18, 2026	13.00	13.19	12.92	13.14	13.14	0.77%	2,270,200
Mar 17, 2026	13.23	13.33	13.02	13.04	13.04	-0.69%	2,058,554
Mar 16, 2026	13.07	13.20	13.05	13.13	13.13	0.15%	1,989,800
Mar 13, 2026	13.24	13.33	13.07	13.11	13.11	-0.53%	1,699,200
Mar 12, 2026	13.44	13.44	13.17	13.18	13.18	-1.49%	1,960,148
Mar 11, 2026	13.49	13.60	13.38	13.38	13.38	-0.82%	2,175,974
Mar 10, 2026	13.19	13.52	13.19	13.49	13.49	2.35%	2,754,491
Mar 9, 2026	13.40	13.40	12.98	13.18	13.18	-2.01%	3,098,600
Mar 6, 2026	13.04	13.48	13.00	13.45	13.45	2.83%	2,992,307
Mar 5, 2026	13.07	13.32	13.02	13.08	13.08	1.47%	2,434,600
Mar 4, 2026	12.77	13.08	12.77	12.89	12.89	-0.85%	2,850,356
Mar 3, 2026	13.38	13.58	13.00	13.00	13.00	-2.84%	4,079,000
Mar 2, 2026	13.76	13.76	13.25	13.38	13.38	-3.53%	5,180,567
Feb 27, 2026	13.87	14.01	13.78	13.87	13.87	-0.57%	3,617,840
Feb 26, 2026	13.99	14.17	13.88	13.95	13.95	-0.29%	3,412,974
Feb 25, 2026	14.17	14.23	13.98	13.99	13.99	-1.48%	4,146,600
Feb 24, 2026	14.02	14.22	13.92	14.20	14.20	1.43%	3,946,683
Feb 13, 2026	13.96	14.15	13.86	14.00	14.00	-0.21%	3,789,900
Feb 12, 2026	13.95	14.15	13.84	14.03	14.03	1.08%	3,348,149
Feb 11, 2026	14.00	14.05	13.79	13.88	13.88	-0.93%	2,459,633
Feb 10, 2026	13.89	14.12	13.69	14.01	14.01	1.45%	4,159,300
Feb 9, 2026	13.73	13.97	13.70	13.81	13.81	1.10%	2,535,535
Feb 6, 2026	13.58	13.84	13.44	13.66	13.66	1.04%	3,043,595
Feb 5, 2026	13.75	13.87	13.49	13.52	13.52	-1.60%	2,687,454
Feb 4, 2026	13.62	13.86	13.48	13.74	13.74	1.03%	2,788,619
Feb 3, 2026	13.62	13.69	13.37	13.60	13.60	0.37%	3,580,900
Feb 2, 2026	13.76	13.85	13.53	13.55	13.55	-1.45%	3,906,900
Jan 30, 2026	13.32	13.82	13.26	13.75	13.75	2.31%	5,439,400
Jan 29, 2026	13.75	13.86	13.31	13.44	13.44	-3.10%	6,582,508
Jan 28, 2026	14.26	14.26	13.83	13.87	13.87	-2.60%	5,076,024
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