SHA:603289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	11.25	11.89	10.76	11.83	11.83	3.32%	19,388,740
Mar 6, 2026	10.80	11.52	10.71	11.45	11.45	6.22%	12,498,760
Mar 5, 2026	10.55	10.83	10.55	10.78	10.78	3.16%	4,686,488
Mar 4, 2026	10.44	10.62	10.30	10.45	10.45	0.29%	4,652,039
Mar 3, 2026	10.79	10.97	10.41	10.42	10.42	-3.43%	5,254,900
Mar 2, 2026	11.01	11.15	10.65	10.79	10.79	-3.66%	6,432,000
Feb 27, 2026	11.11	11.20	10.94	11.20	11.20	0.18%	4,133,400
Feb 26, 2026	11.01	11.20	10.98	11.18	11.18	1.45%	3,506,400
Feb 25, 2026	11.25	11.30	11.00	11.02	11.02	-1.52%	4,039,100
Feb 24, 2026	11.10	11.29	11.07	11.19	11.19	1.45%	4,188,500
Feb 13, 2026	10.99	11.19	10.95	11.03	11.03	0.55%	5,123,900
Feb 12, 2026	11.23	11.23	10.95	10.97	10.97	-1.88%	3,277,500
Feb 11, 2026	11.14	11.29	11.05	11.18	11.18	0.54%	3,268,700
Feb 10, 2026	11.19	11.23	11.10	11.12	11.12	-0.54%	2,532,900
Feb 9, 2026	11.22	11.26	11.11	11.18	11.18	0.09%	3,461,000
Feb 6, 2026	11.05	11.25	10.99	11.17	11.17	0.54%	3,628,180
Feb 5, 2026	11.18	11.23	11.06	11.11	11.11	-0.45%	2,867,780
Feb 4, 2026	11.07	11.29	11.02	11.16	11.16	0.72%	3,541,040
Feb 3, 2026	10.92	11.10	10.84	11.08	11.08	1.74%	3,646,300
Feb 2, 2026	11.07	11.14	10.86	10.89	10.89	-1.80%	5,124,210
Jan 30, 2026	10.93	11.16	10.80	11.09	11.09	1.46%	5,492,650
Jan 29, 2026	10.96	11.15	10.81	10.93	10.93	-0.91%	4,116,940
Jan 28, 2026	11.23	11.30	10.97	11.03	11.03	-2.22%	4,281,690
Jan 27, 2026	11.18	11.33	10.85	11.28	11.28	0.53%	5,216,789
Jan 26, 2026	11.32	11.32	11.09	11.22	11.22	-0.53%	5,064,946
Jan 23, 2026	11.34	11.34	11.13	11.28	11.28	-0.18%	4,509,070
Jan 22, 2026	11.28	11.38	11.21	11.30	11.30	0.09%	5,929,490
Jan 21, 2026	10.98	11.31	10.93	11.29	11.29	2.26%	6,645,560
Jan 20, 2026	10.94	11.26	10.88	11.04	11.04	1.28%	7,073,280
Jan 19, 2026	10.68	10.90	10.67	10.90	10.90	1.40%	5,337,510
Jan 16, 2026	10.66	10.81	10.52	10.75	10.75	1.32%	5,869,550
Jan 15, 2026	10.37	10.68	10.34	10.61	10.61	2.22%	5,970,500
Jan 14, 2026	10.47	10.52	10.22	10.38	10.38	-0.38%	4,388,010
Jan 13, 2026	10.46	10.58	10.30	10.42	10.42	-0.19%	4,982,710
Jan 12, 2026	10.43	10.49	10.32	10.44	10.44	0.29%	4,418,474
Jan 9, 2026	10.34	10.41	10.23	10.41	10.41	0.87%	3,955,400
Jan 8, 2026	10.20	10.38	10.16	10.32	10.32	1.18%	3,513,700
Jan 7, 2026	10.21	10.26	10.14	10.20	10.20	-0.10%	2,789,402
Jan 6, 2026	10.18	10.29	10.09	10.21	10.21	0.69%	3,716,222
Jan 5, 2026	10.12	10.25	10.08	10.14	10.14	0.20%	4,203,200
Dec 31, 2025	10.09	10.13	9.91	10.12	10.12	0.30%	3,019,970
Dec 30, 2025	10.01	10.20	9.86	10.09	10.09	0.70%	3,257,390
Dec 29, 2025	9.97	10.04	9.91	10.02	10.02	0.80%	2,920,400
Dec 26, 2025	10.14	10.14	9.93	9.94	9.94	-1.58%	2,507,240
Dec 25, 2025	10.01	10.14	9.88	10.10	10.10	1.10%	2,771,500
Dec 24, 2025	9.85	10.04	9.81	9.99	9.99	1.42%	2,956,300
Dec 23, 2025	9.91	9.98	9.83	9.85	9.85	-0.61%	3,210,902
Dec 22, 2025	9.88	10.03	9.83	9.91	9.91	0.61%	3,367,400
Dec 19, 2025	9.60	9.87	9.60	9.85	9.85	2.18%	3,631,800
Dec 18, 2025	9.50	9.72	9.46	9.64	9.64	1.47%	2,884,984