SHA:603090 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	49.40	50.98	48.50	48.50	48.50	-3.10%	3,034,000
Jul 9, 2026	50.78	50.78	48.00	50.05	50.05	-0.48%	3,603,200
Jul 8, 2026	52.82	54.05	50.19	50.29	50.29	-4.72%	4,288,400
Jul 7, 2026	54.26	57.10	52.51	52.78	52.78	-3.69%	9,052,500
Jul 6, 2026	49.18	54.80	49.18	54.80	54.80	10.00%	6,944,700
Jul 3, 2026	49.25	51.00	49.00	49.82	49.82	0.89%	2,328,400
Jul 2, 2026	50.70	51.77	49.14	49.38	49.38	-3.37%	2,738,300
Jul 1, 2026	50.49	53.35	50.30	51.10	51.10	0.08%	3,411,500
Jun 30, 2026	50.15	53.13	49.67	51.06	51.06	1.79%	3,053,460
Jun 29, 2026	51.91	52.70	49.40	50.16	50.16	-3.30%	3,632,500
Jun 26, 2026	54.81	54.85	51.75	51.87	51.87	-5.93%	4,067,740
Jun 25, 2026	57.01	57.98	54.77	55.14	55.14	-4.24%	4,921,700
Jun 24, 2026	57.32	59.29	56.91	57.58	57.58	-1.40%	4,552,001
Jun 23, 2026	65.00	67.80	57.85	58.40	58.40	-5.76%	7,869,600
Jun 22, 2026	60.41	63.82	56.90	61.97	61.97	-1.45%	7,298,600
Jun 18, 2026	62.40	64.75	61.50	62.88	62.88	0.77%	3,560,800
Jun 17, 2026	62.14	64.20	61.54	62.40	62.40	0.13%	3,364,400
Jun 16, 2026	58.96	63.20	58.02	62.32	62.32	5.70%	4,551,000
Jun 15, 2026	57.00	59.39	56.62	58.96	58.96	4.80%	2,874,700
Jun 12, 2026	58.70	59.85	56.05	56.26	56.26	-2.39%	3,225,500
Jun 11, 2026	59.20	59.43	57.11	57.64	57.64	-3.60%	2,805,600
Jun 10, 2026	59.50	61.97	59.00	59.79	59.79	-2.69%	2,757,000
Jun 9, 2026	60.85	62.05	59.63	61.44	61.44	1.96%	3,102,000
Jun 8, 2026	62.86	62.88	59.95	60.26	60.26	-5.10%	4,024,400
Jun 5, 2026	62.80	65.69	60.80	63.50	63.50	1.83%	7,364,101
Jun 4, 2026	56.10	62.36	55.30	62.36	62.36	10.00%	5,180,800
Jun 3, 2026	57.00	58.70	55.82	56.69	56.69	-0.80%	3,857,700
Jun 2, 2026	59.27	59.35	55.35	57.15	57.15	-3.56%	3,439,700
Jun 1, 2026	60.48	62.00	58.00	59.26	59.26	-0.90%	3,825,700
May 29, 2026	65.94	66.30	59.55	59.80	59.80	-8.25%	6,694,200
May 28, 2026	65.00	67.33	64.00	65.18	65.18	-1.75%	4,477,000
May 27, 2026	68.55	68.55	64.70	66.34	66.34	-4.23%	5,290,300
May 26, 2026	70.77	70.93	67.22	69.27	69.27	-3.09%	5,984,100
May 25, 2026	73.05	73.40	69.45	71.48	71.48	-2.12%	8,687,400
May 22, 2026	75.21	75.48	71.90	73.03	73.03	-4.21%	11,264,700
May 21, 2026	72.00	79.08	71.91	76.24	76.24	6.05%	17,622,400
May 20, 2026	64.81	71.89	63.60	71.89	71.89	10.01%	9,225,900
May 19, 2026	64.54	66.78	64.14	65.35	65.35	1.19%	4,435,200
May 18, 2026	65.00	66.78	63.70	64.88	64.58	-0.96%	3,540,500
May 15, 2026	62.00	67.99	61.43	65.51	65.21	5.49%	9,450,400
May 14, 2026	70.16	70.16	62.10	62.10	61.81	-10.00%	10,566,300
May 13, 2026	66.24	69.37	64.88	69.00	68.68	2.92%	5,747,500
May 12, 2026	66.65	67.49	64.00	67.04	66.73	0.81%	5,085,800
May 11, 2026	68.00	68.34	65.88	66.50	66.19	-1.79%	4,293,600
May 8, 2026	67.80	68.99	66.37	67.71	67.40	-0.70%	4,047,000
May 7, 2026	64.58	69.75	64.00	68.19	67.87	6.23%	7,170,400
May 6, 2026	64.15	65.83	63.40	64.19	63.89	0.06%	5,465,700
Apr 30, 2026	66.50	66.89	63.60	64.15	63.85	-4.11%	5,568,780
Apr 29, 2026	68.63	70.68	66.70	66.90	66.59	-2.16%	5,160,300
Apr 28, 2026	70.00	71.88	67.63	68.38	68.06	-3.31%	6,428,180