SHA:603090 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	58.15	58.40	56.60	57.46	57.46	-2.00%	5,001,129
Jan 7, 2026	56.60	60.50	54.00	58.63	58.63	2.93%	8,512,729
Jan 6, 2026	57.00	57.49	55.04	56.96	56.96	0.71%	4,861,000
Jan 5, 2026	56.74	57.75	55.00	56.56	56.56	2.00%	5,546,500
Dec 31, 2025	59.47	59.69	54.56	55.45	55.45	-6.78%	7,759,600
Dec 30, 2025	58.57	61.72	57.43	59.48	59.48	2.43%	7,362,100
Dec 29, 2025	59.09	60.04	57.30	58.07	58.07	-2.34%	4,823,500
Dec 26, 2025	59.96	61.35	58.57	59.46	59.46	-0.90%	6,155,860
Dec 25, 2025	63.30	63.30	59.14	60.00	60.00	-2.71%	10,103,560
Dec 24, 2025	56.57	61.67	56.38	61.67	61.67	10.01%	5,425,900
Dec 23, 2025	55.09	58.00	54.86	56.06	56.06	1.58%	7,111,082
Dec 22, 2025	55.70	56.50	53.50	55.19	55.19	-0.84%	5,946,800
Dec 19, 2025	54.76	57.10	54.33	55.66	55.66	1.14%	7,686,100
Dec 18, 2025	53.35	57.41	52.48	55.03	55.03	3.52%	10,977,082
Dec 17, 2025	48.34	53.16	48.21	53.16	53.16	9.99%	8,724,500
Dec 16, 2025	47.16	49.92	46.51	48.33	48.33	3.53%	6,718,700
Dec 15, 2025	45.83	47.66	45.08	46.68	46.68	1.35%	4,742,400
Dec 12, 2025	46.72	47.12	45.64	46.06	46.06	-1.90%	4,253,100
Dec 11, 2025	49.38	49.50	46.91	46.95	46.95	-4.92%	5,202,500
Dec 10, 2025	49.30	50.15	48.50	49.38	49.38	-1.24%	8,675,000
Dec 9, 2025	45.00	50.00	45.00	50.00	50.00	10.01%	12,840,600
Dec 8, 2025	42.31	46.02	41.69	45.45	45.45	8.63%	6,397,600
Dec 5, 2025	42.17	42.17	41.23	41.84	41.84	-0.78%	2,487,000
Dec 4, 2025	42.29	42.49	40.95	42.17	42.17	-0.28%	3,069,601
Dec 3, 2025	43.50	43.94	41.80	42.29	42.29	-2.94%	2,847,200
Dec 2, 2025	44.51	44.91	43.03	43.57	43.57	-2.98%	2,253,200
Dec 1, 2025	45.99	47.85	44.71	44.91	44.91	-1.10%	3,310,500
Nov 28, 2025	43.98	45.60	43.98	45.41	45.41	2.23%	2,002,900
Nov 27, 2025	44.10	46.58	44.09	44.42	44.42	0.75%	3,182,500
Nov 26, 2025	43.56	44.87	42.31	44.09	44.09	-0.14%	3,040,700
Nov 25, 2025	43.37	46.20	43.01	44.15	44.15	1.82%	3,822,300
Nov 24, 2025	43.31	44.20	42.08	43.36	43.36	0.63%	2,899,900
Nov 21, 2025	45.51	45.54	43.09	43.09	43.09	-6.49%	2,883,400
Nov 20, 2025	46.49	48.99	45.89	46.08	46.08	-0.19%	2,349,400
Nov 19, 2025	46.33	46.84	45.51	46.17	46.17	-0.71%	2,257,900
Nov 18, 2025	46.12	47.47	45.90	46.50	46.50	0.26%	2,255,300
Nov 17, 2025	47.77	48.89	46.26	46.38	46.38	-3.31%	4,070,700
Nov 14, 2025	48.05	49.67	47.20	47.97	47.97	-3.56%	3,660,200
Nov 13, 2025	47.83	50.93	47.65	49.74	49.74	5.83%	7,272,500
Nov 12, 2025	46.60	47.20	45.80	47.00	47.00	0.36%	1,877,100