SHA:603089 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	11.13	11.39	11.03	11.19	11.08	0.54%	2,212,900
May 21, 2026	11.30	11.59	11.05	11.13	11.02	-1.50%	3,142,283
May 20, 2026	11.39	11.50	11.16	11.30	11.19	-1.05%	2,824,704
May 19, 2026	11.35	11.46	11.22	11.42	11.31	0.79%	1,809,992
May 18, 2026	11.39	11.40	11.08	11.33	11.22	-	2,654,127
May 15, 2026	11.38	11.55	11.22	11.33	11.22	-0.35%	2,792,181
May 14, 2026	11.51	11.63	11.33	11.37	11.26	-1.39%	2,149,185
May 13, 2026	11.73	11.73	11.52	11.53	11.42	-0.77%	2,846,700
May 12, 2026	11.82	11.87	11.59	11.62	11.51	-1.78%	2,805,584
May 11, 2026	11.96	12.14	11.78	11.83	11.72	-1.09%	3,578,445
May 8, 2026	11.62	12.13	11.57	11.96	11.85	2.93%	3,437,138
May 7, 2026	11.58	11.81	11.54	11.62	11.51	0.43%	2,403,880
May 6, 2026	11.63	11.76	11.53	11.57	11.46	-0.17%	3,481,430
Apr 30, 2026	11.66	11.75	11.54	11.59	11.48	-0.26%	2,943,253