SHA:603090 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	69.99	75.91	69.64	74.25	74.25	6.09%	7,489,284
Apr 16, 2026	68.08	70.29	66.71	69.99	69.99	3.86%	5,045,364
Apr 15, 2026	72.20	72.20	66.90	67.39	67.39	-5.66%	6,504,268
Apr 14, 2026	73.00	73.00	69.93	71.43	71.43	-0.97%	5,719,420
Apr 13, 2026	67.00	73.47	66.90	72.13	72.13	5.27%	8,041,815
Apr 10, 2026	68.38	70.31	65.66	68.52	68.52	0.20%	7,689,401
Apr 9, 2026	65.00	68.56	64.58	68.38	68.38	4.14%	8,165,412
Apr 8, 2026	66.06	66.39	64.45	65.66	65.66	2.87%	7,274,200
Apr 7, 2026	58.65	63.83	58.09	63.83	63.83	9.99%	4,535,300
Apr 3, 2026	59.05	60.00	57.95	58.03	58.03	-1.84%	2,166,700
Apr 2, 2026	61.50	61.50	58.68	59.12	59.12	-4.18%	2,817,900
Apr 1, 2026	61.56	63.00	61.30	61.70	61.70	2.30%	2,664,700
Mar 31, 2026	64.00	64.00	60.01	60.31	60.31	-5.32%	3,400,405
Mar 30, 2026	64.50	64.99	61.85	63.70	63.70	-2.66%	7,879,600
Mar 27, 2026	58.00	65.44	57.88	65.44	65.44	10.00%	6,138,498
Mar 26, 2026	60.10	61.66	59.05	59.49	59.49	-0.97%	2,802,326
Mar 25, 2026	59.80	61.18	59.20	60.07	60.07	1.78%	2,081,200
Mar 24, 2026	58.58	59.24	57.03	59.02	59.02	3.31%	2,717,000
Mar 23, 2026	60.00	61.08	56.59	57.13	57.13	-6.53%	3,091,600
Mar 20, 2026	61.58	63.20	61.03	61.12	61.12	-1.89%	1,745,400
Mar 19, 2026	62.58	63.65	61.92	62.30	62.30	-3.53%	1,866,215
Mar 18, 2026	62.98	64.70	61.90	64.58	64.58	3.33%	2,747,105
Mar 17, 2026	66.38	66.38	62.28	62.50	62.50	-4.99%	3,084,400
Mar 16, 2026	67.26	67.87	64.00	65.78	65.78	-2.49%	2,818,800
Mar 13, 2026	68.00	70.85	67.20	67.46	67.46	-1.95%	2,437,600
Mar 12, 2026	70.55	71.40	68.12	68.80	68.80	-2.76%	1,948,300
Mar 11, 2026	73.10	74.66	70.20	70.75	70.75	-3.21%	3,400,800
Mar 10, 2026	71.50	73.80	70.71	73.10	73.10	4.67%	3,214,600
Mar 9, 2026	69.16	70.33	67.23	69.84	69.84	-2.09%	2,486,900
Mar 6, 2026	71.18	73.00	71.00	71.33	71.33	-0.43%	1,875,900
Mar 5, 2026	72.99	74.59	71.08	71.64	71.64	0.10%	2,377,500
Mar 4, 2026	72.00	73.94	71.08	71.57	71.57	-3.15%	2,981,200
Mar 3, 2026	76.80	78.80	73.80	73.90	73.90	-3.36%	3,424,243
Mar 2, 2026	75.54	78.52	75.54	76.47	76.47	-2.66%	3,026,315
Feb 27, 2026	77.78	79.42	77.10	78.56	78.56	-2.23%	3,229,100
Feb 26, 2026	76.80	83.95	75.51	80.35	80.35	4.64%	5,065,043
Feb 25, 2026	79.26	79.83	76.22	76.79	76.79	-3.53%	3,922,543
Feb 24, 2026	82.00	82.75	76.85	79.60	79.60	-3.98%	5,885,000
Feb 13, 2026	75.48	83.45	73.48	82.90	82.90	7.63%	10,460,270
Feb 12, 2026	71.24	77.02	71.17	77.02	77.02	10.00%	5,872,096
Feb 11, 2026	72.00	72.62	69.91	70.02	70.02	-2.33%	1,941,400
Feb 10, 2026	71.63	72.57	69.96	71.69	71.69	0.08%	3,211,100
Feb 9, 2026	70.95	72.50	69.40	71.63	71.63	2.96%	4,678,193
Feb 6, 2026	69.10	71.16	67.86	69.57	69.57	-0.23%	3,386,900
Feb 5, 2026	71.50	72.62	68.50	69.73	69.73	-4.31%	3,860,700
Feb 4, 2026	72.50	73.42	71.58	72.87	72.87	-0.56%	3,042,600
Feb 3, 2026	73.65	74.00	71.00	73.28	73.28	-	5,587,400
Feb 2, 2026	74.33	77.79	72.80	73.28	73.28	-3.67%	5,043,800
Jan 30, 2026	71.91	79.85	71.90	76.07	76.07	-4.77%	12,241,315
Jan 29, 2026	88.60	90.29	79.88	79.88	79.88	-10.00%	3,758,719