SHA:603089 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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