SHA:603089 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.43	10.43	10.17	10.22	-	-1.26%	1,364,257
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
Apr 29, 2026	11.29	11.69	11.07	11.62	11.51	-3.41%	6,270,575
Apr 28, 2026	12.29	12.35	11.94	12.03	11.91	-2.12%	2,670,800
Apr 27, 2026	11.89	12.33	11.82	12.29	12.17	3.19%	3,924,376
Apr 24, 2026	11.86	11.99	11.68	11.91	11.80	0.08%	3,780,400
Apr 23, 2026	12.76	12.76	11.82	11.90	11.79	-7.25%	6,550,974
Apr 22, 2026	12.78	12.85	12.64	12.83	12.71	0.39%	1,819,677
Apr 21, 2026	12.77	12.91	12.65	12.78	12.66	-0.54%	2,147,164
Apr 20, 2026	12.88	12.95	12.75	12.85	12.73	-	1,953,700
Apr 17, 2026	12.81	12.94	12.62	12.85	12.73	0.47%	1,857,338
Apr 16, 2026	12.66	12.89	12.61	12.79	12.67	1.27%	1,823,400
Apr 15, 2026	12.76	12.95	12.61	12.63	12.51	-0.86%	1,949,600
Apr 14, 2026	12.70	12.85	12.57	12.74	12.62	0.31%	2,294,400
Apr 13, 2026	12.51	12.75	12.36	12.70	12.58	1.52%	2,701,110
Apr 10, 2026	12.32	12.63	12.32	12.51	12.39	1.46%	1,816,900
Apr 9, 2026	12.41	12.48	12.31	12.33	12.21	-0.80%	2,344,000
Apr 8, 2026	12.10	12.45	12.10	12.43	12.31	4.28%	2,449,770
Apr 7, 2026	11.85	12.05	11.70	11.92	11.81	1.02%	1,984,752
Apr 3, 2026	12.05	12.18	11.75	11.80	11.69	-2.48%	2,224,652
Apr 2, 2026	12.37	12.37	12.01	12.10	11.98	-1.94%	2,157,400
Apr 1, 2026	12.37	12.49	12.24	12.34	12.22	0.82%	2,146,159
Mar 31, 2026	12.25	12.48	12.21	12.24	12.12	-0.49%	1,716,662
Mar 30, 2026	12.31	12.44	12.19	12.30	12.18	-0.24%	2,274,000
Mar 27, 2026	12.00	12.45	11.92	12.33	12.21	1.73%	2,209,300
Mar 26, 2026	12.27	12.48	12.06	12.12	12.00	-1.06%	2,059,600
Mar 25, 2026	12.18	12.34	12.02	12.25	12.13	1.58%	2,508,896
Mar 24, 2026	11.84	12.12	11.58	12.06	11.94	4.24%	4,068,745
Mar 23, 2026	11.99	12.19	11.48	11.57	11.46	-5.86%	4,294,096
Mar 20, 2026	12.72	12.90	12.25	12.29	12.17	-3.38%	3,238,900