SHA:603090 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	65.94	66.30	59.60	60.00	-	-7.95%	6,192,300
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
Apr 27, 2026	65.60	72.26	64.20	70.72	70.39	7.15%	7,791,200
Apr 24, 2026	68.85	68.85	64.90	66.00	65.69	-4.14%	5,104,200
Apr 23, 2026	69.81	71.65	67.03	68.85	68.53	-1.38%	5,443,800
Apr 22, 2026	70.50	71.53	68.09	69.81	69.49	-1.47%	5,808,700
Apr 21, 2026	70.09	71.90	68.78	70.85	70.52	-2.75%	4,443,600
Apr 20, 2026	74.98	76.30	72.16	72.85	72.51	-1.89%	6,235,832
Apr 17, 2026	69.99	75.91	69.64	74.25	73.91	6.09%	7,489,284
Apr 16, 2026	68.08	70.29	66.71	69.99	69.67	3.86%	5,045,364
Apr 15, 2026	72.20	72.20	66.90	67.39	67.08	-5.66%	6,504,268
Apr 14, 2026	73.00	73.00	69.93	71.43	71.10	-0.97%	5,719,420
Apr 13, 2026	67.00	73.47	66.90	72.13	71.80	5.27%	8,041,815
Apr 10, 2026	68.38	70.31	65.66	68.52	68.20	0.20%	7,689,401
Apr 9, 2026	65.00	68.56	64.58	68.38	68.06	4.14%	8,165,412
Apr 8, 2026	66.06	66.39	64.45	65.66	65.36	2.87%	7,274,200
Apr 7, 2026	58.65	63.83	58.09	63.83	63.53	9.99%	4,535,300
Apr 3, 2026	59.05	60.00	57.95	58.03	57.76	-1.84%	2,166,700
Apr 2, 2026	61.50	61.50	58.68	59.12	58.85	-4.18%	2,817,900
Apr 1, 2026	61.56	63.00	61.30	61.70	61.41	2.30%	2,664,700
Mar 31, 2026	64.00	64.00	60.01	60.31	60.03	-5.32%	3,400,405
Mar 30, 2026	64.50	64.99	61.85	63.70	63.41	-2.66%	7,879,600
Mar 27, 2026	58.00	65.44	57.88	65.44	65.14	10.00%	6,138,498
Mar 26, 2026	60.10	61.66	59.05	59.49	59.21	-0.97%	2,802,326
Mar 25, 2026	59.80	61.18	59.20	60.07	59.79	1.78%	2,081,200
Mar 24, 2026	58.58	59.24	57.03	59.02	58.75	3.31%	2,717,000
Mar 23, 2026	60.00	61.08	56.59	57.13	56.87	-6.53%	3,091,600
Mar 20, 2026	61.58	63.20	61.03	61.12	60.84	-1.89%	1,745,400
Mar 19, 2026	62.58	63.65	61.92	62.30	62.01	-3.53%	1,866,215
Mar 18, 2026	62.98	64.70	61.90	64.58	64.28	3.33%	2,747,105
Mar 17, 2026	66.38	66.38	62.28	62.50	62.21	-4.99%	3,084,400