SHA:603089 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	11.73	11.73	11.54	11.56	-	-0.52%	1,600,800
May 12, 2026	11.82	11.87	11.59	11.62	11.62	-1.78%	2,805,584
May 11, 2026	11.96	12.14	11.78	11.83	11.83	-1.09%	3,578,445
May 8, 2026	11.62	12.13	11.57	11.96	11.96	2.93%	3,437,138
May 7, 2026	11.58	11.81	11.54	11.62	11.62	0.43%	2,403,880
May 6, 2026	11.63	11.76	11.53	11.57	11.57	-0.17%	3,481,430
Apr 30, 2026	11.66	11.75	11.54	11.59	11.59	-0.26%	2,943,253
Apr 29, 2026	11.29	11.69	11.07	11.62	11.62	-3.41%	6,270,575
Apr 28, 2026	12.29	12.35	11.94	12.03	12.03	-2.12%	2,670,800
Apr 27, 2026	11.89	12.33	11.82	12.29	12.29	3.19%	3,924,376
Apr 24, 2026	11.86	11.99	11.68	11.91	11.91	0.08%	3,780,400
Apr 23, 2026	12.76	12.76	11.82	11.90	11.90	-7.25%	6,550,974
Apr 22, 2026	12.78	12.85	12.64	12.83	12.83	0.39%	1,819,677
Apr 21, 2026	12.77	12.91	12.65	12.78	12.78	-0.54%	2,147,164
Apr 20, 2026	12.88	12.95	12.75	12.85	12.85	-	1,953,700
Apr 17, 2026	12.81	12.94	12.62	12.85	12.85	0.47%	1,857,338
Apr 16, 2026	12.66	12.89	12.61	12.79	12.79	1.27%	1,823,400
Apr 15, 2026	12.76	12.95	12.61	12.63	12.63	-0.86%	1,949,600
Apr 14, 2026	12.70	12.85	12.57	12.74	12.74	0.31%	2,294,400
Apr 13, 2026	12.51	12.75	12.36	12.70	12.70	1.52%	2,701,110
Apr 10, 2026	12.32	12.63	12.32	12.51	12.51	1.46%	1,816,900
Apr 9, 2026	12.41	12.48	12.31	12.33	12.33	-0.80%	2,344,000
Apr 8, 2026	12.10	12.45	12.10	12.43	12.43	4.28%	2,449,770
Apr 7, 2026	11.85	12.05	11.70	11.92	11.92	1.02%	1,984,752
Apr 3, 2026	12.05	12.18	11.75	11.80	11.80	-2.48%	2,224,652
Apr 2, 2026	12.37	12.37	12.01	12.10	12.10	-1.94%	2,157,400
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