SHA:603090 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	58.00	65.44	57.88	65.44	65.44	10.00%	6,138,498
Mar 26, 2026	60.10	61.66	59.05	59.49	59.49	-0.97%	2,802,326
Mar 25, 2026	59.80	61.18	59.20	60.07	60.07	1.78%	2,081,200
Mar 24, 2026	58.58	59.24	57.03	59.02	59.02	3.31%	2,717,000
Mar 23, 2026	60.00	61.08	56.59	57.13	57.13	-6.53%	3,091,600
Mar 20, 2026	61.58	63.20	61.03	61.12	61.12	-1.89%	1,745,400
Mar 19, 2026	62.58	63.65	61.92	62.30	62.30	-3.53%	1,866,215
Mar 18, 2026	62.98	64.70	61.90	64.58	64.58	3.33%	2,747,105
Mar 17, 2026	66.38	66.38	62.28	62.50	62.50	-4.99%	3,084,400
Mar 16, 2026	67.26	67.87	64.00	65.78	65.78	-2.49%	2,818,800
Mar 13, 2026	68.00	70.85	67.20	67.46	67.46	-1.95%	2,437,600
Mar 12, 2026	70.55	71.40	68.12	68.80	68.80	-2.76%	1,948,300
Mar 11, 2026	73.10	74.66	70.20	70.75	70.75	-3.21%	3,400,800
Mar 10, 2026	71.50	73.80	70.71	73.10	73.10	4.67%	3,214,600
Mar 9, 2026	69.16	70.33	67.23	69.84	69.84	-2.09%	2,486,900
Mar 6, 2026	71.18	73.00	71.00	71.33	71.33	-0.43%	1,875,900
Mar 5, 2026	72.99	74.59	71.08	71.64	71.64	0.10%	2,377,500
Mar 4, 2026	72.00	73.94	71.08	71.57	71.57	-3.15%	2,981,200
Mar 3, 2026	76.80	78.80	73.80	73.90	73.90	-3.36%	3,424,243
Mar 2, 2026	75.54	78.52	75.54	76.47	76.47	-2.66%	3,026,315
Feb 27, 2026	77.78	79.42	77.10	78.56	78.56	-2.23%	3,229,100
Feb 26, 2026	76.80	83.95	75.51	80.35	80.35	4.64%	5,065,043
Feb 25, 2026	79.26	79.83	76.22	76.79	76.79	-3.53%	3,922,543
Feb 24, 2026	82.00	82.75	76.85	79.60	79.60	-3.98%	5,885,000
Feb 13, 2026	75.48	83.45	73.48	82.90	82.90	7.63%	10,460,270
Feb 12, 2026	71.24	77.02	71.17	77.02	77.02	10.00%	5,872,096
Feb 11, 2026	72.00	72.62	69.91	70.02	70.02	-2.33%	1,941,400
Feb 10, 2026	71.63	72.57	69.96	71.69	71.69	0.08%	3,211,100
Feb 9, 2026	70.95	72.50	69.40	71.63	71.63	2.96%	4,678,193
Feb 6, 2026	69.10	71.16	67.86	69.57	69.57	-0.23%	3,386,900
Feb 5, 2026	71.50	72.62	68.50	69.73	69.73	-4.31%	3,860,700
Feb 4, 2026	72.50	73.42	71.58	72.87	72.87	-0.56%	3,042,600
Feb 3, 2026	73.65	74.00	71.00	73.28	73.28	-	5,587,400
Feb 2, 2026	74.33	77.79	72.80	73.28	73.28	-3.67%	5,043,800
Jan 30, 2026	71.91	79.85	71.90	76.07	76.07	-4.77%	12,241,315
Jan 29, 2026	88.60	90.29	79.88	79.88	79.88	-10.00%	3,758,719
Jan 28, 2026	89.00	89.88	85.62	88.76	88.76	-1.38%	4,861,296
Jan 27, 2026	90.91	91.49	86.00	90.00	90.00	0.10%	5,788,500
Jan 26, 2026	91.35	93.66	86.12	89.91	89.91	0.12%	5,897,300
Jan 23, 2026	97.06	97.08	89.00	89.80	89.80	-7.48%	6,575,500
Jan 22, 2026	90.18	99.01	88.98	97.06	97.06	6.96%	5,597,198
Jan 21, 2026	82.25	90.74	81.51	90.74	90.74	10.00%	2,761,602
Jan 20, 2026	81.90	84.48	79.90	82.49	82.49	0.38%	4,899,111
Jan 19, 2026	78.74	84.98	77.60	82.18	82.18	4.49%	6,926,102
Jan 16, 2026	73.92	81.29	72.32	78.65	78.65	6.43%	7,225,608
Jan 15, 2026	72.00	74.92	70.85	73.90	73.90	1.18%	4,958,996
Jan 14, 2026	68.34	74.47	68.34	73.04	73.04	4.49%	8,274,600
Jan 13, 2026	71.17	73.51	69.00	69.90	69.90	4.59%	12,583,100
Jan 12, 2026	61.99	66.83	61.99	66.83	66.83	10.01%	2,138,500
Jan 9, 2026	58.80	62.02	57.46	60.75	60.75	5.73%	7,348,800