ADD Industry (Zhejiang) CO., LTD (SHA:603089)
China · Delayed Price · Currency is CNY 8.71
+0.34 (4.06%)
Aug 3, 2026, 3:00 PM CST
SHA:603089 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.43 | 8.72 | 8.38 | 8.71 | 8.71 | 4.06% | 2,527,400 |
| Jul 31, 2026 | 8.38 | 8.42 | 8.24 | 8.37 | 8.37 | 0.97% | 2,171,800 |
| Jul 30, 2026 | 8.27 | 8.39 | 8.14 | 8.29 | 8.29 | 0.24% | 1,878,100 |
| Jul 29, 2026 | 8.10 | 8.30 | 8.03 | 8.27 | 8.27 | 2.10% | 2,296,500 |
| Jul 28, 2026 | 8.07 | 8.18 | 8.03 | 8.10 | 8.10 | 0.37% | 1,664,800 |
| Jul 27, 2026 | 7.85 | 8.12 | 7.79 | 8.07 | 8.07 | 2.54% | 1,727,058 |
| Jul 24, 2026 | 7.95 | 8.08 | 7.82 | 7.87 | 7.87 | -1.99% | 1,272,200 |
| Jul 23, 2026 | 7.71 | 8.05 | 7.71 | 8.03 | 8.03 | 3.21% | 2,102,500 |
| Jul 22, 2026 | 7.95 | 8.03 | 7.75 | 7.78 | 7.78 | -2.26% | 2,403,374 |
| Jul 21, 2026 | 8.06 | 8.13 | 7.81 | 7.96 | 7.96 | -1.24% | 3,665,655 |
| Jul 20, 2026 | 8.28 | 8.43 | 7.92 | 8.06 | 8.06 | -1.83% | 3,309,582 |
| Jul 17, 2026 | 8.48 | 8.61 | 8.16 | 8.21 | 8.21 | -3.18% | 3,006,200 |
| Jul 16, 2026 | 8.37 | 8.61 | 8.27 | 8.48 | 8.48 | 1.44% | 2,345,919 |
| Jul 15, 2026 | 8.30 | 8.53 | 8.30 | 8.36 | 8.36 | -0.12% | 2,108,000 |
| Jul 14, 2026 | 8.11 | 8.38 | 8.08 | 8.37 | 8.37 | 2.57% | 2,444,400 |
| Jul 13, 2026 | 8.33 | 8.39 | 8.06 | 8.16 | 8.16 | -2.04% | 3,387,595 |
| Jul 10, 2026 | 8.06 | 8.49 | 8.00 | 8.33 | 8.33 | 3.35% | 3,435,700 |
| Jul 9, 2026 | 8.23 | 8.38 | 7.94 | 8.06 | 8.06 | -2.07% | 5,440,515 |
| Jul 8, 2026 | 8.46 | 8.46 | 8.19 | 8.23 | 8.23 | -1.79% | 2,705,500 |
| Jul 7, 2026 | 8.74 | 8.91 | 8.38 | 8.38 | 8.38 | -4.88% | 2,596,700 |
| Jul 6, 2026 | 9.02 | 9.04 | 8.80 | 8.81 | 8.81 | -1.34% | 3,213,800 |
| Jul 3, 2026 | 8.62 | 9.00 | 8.60 | 8.93 | 8.93 | 3.72% | 3,714,498 |
| Jul 2, 2026 | 8.65 | 8.86 | 8.48 | 8.61 | 8.61 | 0.23% | 2,588,475 |
| Jul 1, 2026 | 8.36 | 8.71 | 8.36 | 8.59 | 8.59 | 2.87% | 3,387,652 |
| Jun 30, 2026 | 8.37 | 8.47 | 8.23 | 8.35 | 8.35 | -0.36% | 2,069,158 |
| Jun 29, 2026 | 8.34 | 8.48 | 8.13 | 8.38 | 8.38 | -0.24% | 2,451,006 |
| Jun 26, 2026 | 8.75 | 8.75 | 8.40 | 8.40 | 8.40 | -4.11% | 3,216,663 |
| Jun 25, 2026 | 9.15 | 9.15 | 8.75 | 8.76 | 8.76 | -3.63% | 3,294,454 |
| Jun 24, 2026 | 9.36 | 9.46 | 9.03 | 9.09 | 9.09 | -2.88% | 2,563,526 |
| Jun 23, 2026 | 9.28 | 9.55 | 9.28 | 9.36 | 9.36 | -0.21% | 1,958,000 |
| Jun 22, 2026 | 9.58 | 9.58 | 9.05 | 9.38 | 9.38 | -0.95% | 3,385,542 |
| Jun 18, 2026 | 9.24 | 9.65 | 9.01 | 9.47 | 9.47 | 2.05% | 4,814,611 |
| Jun 17, 2026 | 9.59 | 9.60 | 9.19 | 9.28 | 9.28 | -2.83% | 3,631,662 |
| Jun 16, 2026 | 9.67 | 9.74 | 9.39 | 9.55 | 9.55 | -1.24% | 2,528,044 |
| Jun 15, 2026 | 9.64 | 9.82 | 9.52 | 9.67 | 9.67 | 1.58% | 2,364,719 |
| Jun 12, 2026 | 9.57 | 9.70 | 9.44 | 9.52 | 9.52 | 0.21% | 2,065,571 |
| Jun 11, 2026 | 9.76 | 9.76 | 9.34 | 9.50 | 9.50 | -1.86% | 1,911,500 |
| Jun 10, 2026 | 9.83 | 9.94 | 9.50 | 9.68 | 9.68 | -2.22% | 2,278,154 |
| Jun 9, 2026 | 10.08 | 10.11 | 9.77 | 9.90 | 9.90 | -1.00% | 2,265,400 |
| Jun 8, 2026 | 10.05 | 10.30 | 9.81 | 10.00 | 10.00 | -2.06% | 2,626,792 |
| Jun 5, 2026 | 10.15 | 10.44 | 9.92 | 10.21 | 10.21 | 0.49% | 2,949,431 |
| Jun 4, 2026 | 10.28 | 10.30 | 10.08 | 10.16 | 10.16 | -1.26% | 1,956,811 |
| Jun 3, 2026 | 10.43 | 10.43 | 10.16 | 10.29 | 10.29 | -0.58% | 2,316,457 |
| Jun 2, 2026 | 10.65 | 10.78 | 10.38 | 10.45 | 10.35 | -1.79% | 1,864,213 |
| Jun 1, 2026 | 10.27 | 10.73 | 10.20 | 10.64 | 10.54 | 3.60% | 2,648,600 |
| May 29, 2026 | 10.78 | 10.78 | 10.18 | 10.27 | 10.17 | -3.93% | 2,788,667 |
| May 28, 2026 | 10.88 | 11.00 | 10.45 | 10.69 | 10.59 | -1.57% | 3,288,302 |
| May 27, 2026 | 11.13 | 11.16 | 10.82 | 10.86 | 10.76 | -2.60% | 3,542,143 |
| May 26, 2026 | 11.25 | 11.47 | 11.01 | 11.15 | 11.04 | -2.02% | 3,490,657 |
| May 25, 2026 | 11.31 | 11.59 | 11.22 | 11.38 | 11.27 | 1.70% | 2,795,377 |