SHA:603090 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	36.60	37.31	35.55	35.60	35.60	2.30%	3,201,700
Jul 30, 2026	37.20	37.34	34.45	34.80	34.80	-6.70%	3,009,200
Jul 29, 2026	38.33	38.58	36.29	37.30	37.30	-2.69%	3,665,300
Jul 28, 2026	40.00	40.51	38.00	38.33	38.33	-4.79%	3,000,200
Jul 27, 2026	39.28	40.28	37.60	40.26	40.26	6.85%	4,376,900
Jul 24, 2026	38.55	39.13	37.30	37.68	37.68	-2.26%	3,039,000
Jul 23, 2026	37.00	39.48	36.83	38.55	38.55	4.27%	4,721,200
Jul 22, 2026	37.75	38.83	36.84	36.97	36.97	-2.51%	5,688,901
Jul 21, 2026	36.18	37.92	32.45	37.92	37.92	5.33%	7,754,400
Jul 20, 2026	40.44	41.40	36.00	36.00	36.00	-10.00%	5,602,600
Jul 17, 2026	44.13	44.13	39.78	40.00	40.00	-9.48%	3,116,200
Jul 16, 2026	45.04	45.95	43.90	44.19	44.19	-3.66%	2,346,201
Jul 15, 2026	47.26	47.77	45.51	45.87	45.87	-2.82%	2,027,200
Jul 14, 2026	46.40	48.01	44.04	47.20	47.20	1.42%	3,352,600
Jul 13, 2026	48.00	49.76	46.30	46.54	46.54	-4.04%	3,821,000
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