SHA:603090 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	36.54	39.11	36.04	38.56	38.56	3.43%	2,747,473
Aug 24, 2026	38.04	38.16	36.32	37.28	37.28	-1.11%	1,877,000
Aug 21, 2026	36.71	38.33	36.13	37.70	37.70	1.95%	2,206,673
Aug 20, 2026	37.25	37.65	36.40	36.98	36.98	0.98%	1,741,200
Aug 19, 2026	39.57	39.79	36.50	36.62	36.62	-8.04%	2,697,850
Aug 18, 2026	40.99	41.02	39.58	39.82	39.82	-2.28%	2,260,400
Aug 17, 2026	39.53	40.94	39.53	40.75	40.75	2.39%	2,264,800
Aug 14, 2026	39.61	40.00	39.33	39.80	39.80	0.94%	1,690,208
Aug 13, 2026	40.35	40.88	39.40	39.43	39.43	-1.70%	1,940,208
Aug 12, 2026	39.59	40.41	39.37	40.11	40.11	1.80%	1,937,708
Aug 11, 2026	39.80	39.98	39.06	39.40	39.40	-1.23%	1,955,008
Aug 10, 2026	40.43	40.47	39.02	39.89	39.89	-0.35%	2,560,900
Aug 7, 2026	39.31	40.18	38.41	40.03	40.03	1.73%	2,882,600
Aug 6, 2026	39.00	39.79	37.88	39.35	39.35	0.38%	3,431,100
Aug 5, 2026	37.62	39.35	37.37	39.20	39.20	4.26%	2,910,200
Aug 4, 2026	36.16	37.61	35.51	37.60	37.60	4.42%	2,968,200
Aug 3, 2026	36.12	36.66	35.50	36.01	36.01	1.15%	2,658,800
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