ADD Industry (Zhejiang) CO., LTD (SHA:603089)
China · Delayed Price · Currency is CNY 9.45
+0.02 (0.21%)
Sep 14, 2026, 3:00 PM CST
SHA:603089 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 9.40 | 9.48 | 9.26 | 9.45 | 9.45 | 0.21% | 2,905,500 |
| Sep 11, 2026 | 9.40 | 9.52 | 9.25 | 9.43 | 9.43 | -0.42% | 4,376,113 |
| Sep 10, 2026 | 9.67 | 9.77 | 9.44 | 9.47 | 9.47 | -2.67% | 4,203,400 |
| Sep 9, 2026 | 9.83 | 9.88 | 9.71 | 9.73 | 9.73 | -1.52% | 3,192,700 |
| Sep 8, 2026 | 9.74 | 9.88 | 9.68 | 9.88 | 9.88 | 0.82% | 4,647,490 |
| Sep 7, 2026 | 9.68 | 9.92 | 9.65 | 9.80 | 9.80 | 1.03% | 4,522,535 |
| Sep 4, 2026 | 10.01 | 10.01 | 9.63 | 9.70 | 9.70 | -2.41% | 6,547,518 |
| Sep 3, 2026 | 10.32 | 10.53 | 9.93 | 9.94 | 9.94 | -3.50% | 7,529,773 |
| Sep 2, 2026 | 10.24 | 10.38 | 9.98 | 10.30 | 10.30 | -1.06% | 8,340,657 |
| Sep 1, 2026 | 10.30 | 10.60 | 10.15 | 10.41 | 10.41 | -0.48% | 11,560,148 |
| Aug 31, 2026 | 9.91 | 10.79 | 9.72 | 10.46 | 10.46 | 4.50% | 15,274,308 |
| Aug 28, 2026 | 10.29 | 10.30 | 9.91 | 10.01 | 10.01 | -3.10% | 11,129,408 |
| Aug 27, 2026 | 10.52 | 10.52 | 10.14 | 10.33 | 10.33 | -2.73% | 13,211,860 |
| Aug 26, 2026 | 10.60 | 10.80 | 10.31 | 10.62 | 10.62 | -4.24% | 15,159,571 |
| Aug 25, 2026 | 10.53 | 11.48 | 10.00 | 11.09 | 11.09 | 5.32% | 22,475,469 |
| Aug 24, 2026 | 9.55 | 10.53 | 9.53 | 10.53 | 10.53 | 10.03% | 10,789,366 |
| Aug 21, 2026 | 9.50 | 9.89 | 9.21 | 9.57 | 9.57 | -4.30% | 11,497,531 |
| Aug 20, 2026 | 9.56 | 10.17 | 9.56 | 10.00 | 10.00 | -5.84% | 19,009,177 |
| Aug 19, 2026 | 10.62 | 11.00 | 10.62 | 10.62 | 10.62 | -10.00% | 8,600,974 |
| Aug 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 9.97% | 4,808,215 |
| Aug 17, 2026 | 10.29 | 10.73 | 10.29 | 10.73 | 10.73 | 10.05% | 6,430,748 |
| Aug 14, 2026 | 8.89 | 9.75 | 8.82 | 9.75 | 9.75 | 10.05% | 6,183,995 |
| Aug 13, 2026 | 9.09 | 9.20 | 8.86 | 8.86 | 8.86 | -1.99% | 2,680,096 |
| Aug 12, 2026 | 9.05 | 9.10 | 8.83 | 9.04 | 9.04 | 1.57% | 1,927,870 |
| Aug 11, 2026 | 9.04 | 9.04 | 8.82 | 8.90 | 8.90 | -1.22% | 2,328,450 |
| Aug 10, 2026 | 8.76 | 9.04 | 8.70 | 9.01 | 9.01 | 3.44% | 2,298,175 |
| Aug 7, 2026 | 8.80 | 8.80 | 8.57 | 8.71 | 8.71 | -0.57% | 1,719,200 |
| Aug 6, 2026 | 8.58 | 8.77 | 8.56 | 8.76 | 8.76 | 1.51% | 1,666,400 |
| Aug 5, 2026 | 8.74 | 8.74 | 8.55 | 8.63 | 8.63 | -0.23% | 1,858,750 |
| Aug 4, 2026 | 8.76 | 8.81 | 8.60 | 8.65 | 8.65 | -0.69% | 1,931,600 |
| 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 |