SHA:603289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	8.18	8.62	8.15	8.35	8.35	1.46%	5,925,430
Jul 9, 2026	8.22	8.65	8.07	8.23	8.23	-0.48%	7,568,550
Jul 8, 2026	8.16	8.41	8.03	8.27	8.27	1.47%	6,193,200
Jul 7, 2026	8.24	8.36	8.04	8.15	8.15	-0.85%	3,902,600
Jul 6, 2026	8.52	8.57	8.14	8.22	8.22	-3.29%	5,064,600
Jul 3, 2026	8.24	8.69	8.16	8.50	8.50	4.29%	6,136,100
Jul 2, 2026	8.18	8.47	8.12	8.15	8.15	-0.37%	4,563,900
Jul 1, 2026	8.00	8.33	8.00	8.18	8.18	1.36%	4,801,653
Jun 30, 2026	8.01	8.24	7.88	8.07	8.07	1.00%	3,828,400
Jun 29, 2026	8.02	8.10	7.67	7.99	7.99	-0.75%	5,194,600
Jun 26, 2026	8.20	8.23	7.97	8.05	8.05	-1.35%	4,713,200
Jun 25, 2026	8.46	8.50	8.11	8.16	8.16	-3.55%	5,372,990
Jun 24, 2026	8.80	8.87	8.40	8.46	8.46	-4.62%	5,712,450
Jun 23, 2026	8.76	9.08	8.71	8.87	8.87	0.57%	5,938,000
Jun 22, 2026	9.15	9.34	8.47	8.82	8.82	-3.29%	9,952,900
Jun 18, 2026	9.00	9.23	8.88	9.12	9.12	0.66%	4,329,600
Jun 17, 2026	9.21	9.31	9.01	9.06	9.06	-2.58%	5,089,400
Jun 16, 2026	8.97	9.36	8.79	9.30	9.30	2.99%	6,085,600
Jun 15, 2026	8.98	9.21	8.92	9.03	9.03	0.56%	6,442,400
Jun 12, 2026	9.12	9.28	8.93	8.98	8.98	-0.77%	6,294,070
Jun 11, 2026	9.23	9.23	8.82	9.05	9.05	-2.06%	6,265,200
Jun 10, 2026	9.83	9.83	9.02	9.24	9.24	-3.14%	8,494,679
Jun 9, 2026	9.52	9.83	9.39	9.54	9.54	-0.10%	7,378,626
Jun 8, 2026	9.68	9.97	9.40	9.55	9.55	-2.05%	8,780,700
Jun 5, 2026	9.82	10.02	9.33	9.75	9.75	0.72%	11,041,590
Jun 4, 2026	10.17	10.83	9.59	9.68	9.68	-2.91%	10,005,622
Jun 3, 2026	10.26	10.42	9.94	10.12	9.97	-1.17%	8,581,230
Jun 2, 2026	10.54	10.66	10.19	10.24	10.09	-3.67%	7,729,030
Jun 1, 2026	10.40	10.95	10.31	10.63	10.47	0.76%	9,429,200
May 29, 2026	11.29	11.36	10.40	10.55	10.39	-6.55%	12,014,900
May 28, 2026	11.46	11.56	11.01	11.29	11.12	-1.48%	9,702,984
May 27, 2026	12.29	12.31	11.40	11.46	11.29	-6.90%	10,403,140
May 26, 2026	12.17	12.70	12.06	12.31	12.13	-0.65%	11,883,290
May 25, 2026	12.13	12.50	12.07	12.39	12.21	2.14%	16,278,430
May 22, 2026	11.16	12.29	11.10	12.13	11.95	8.59%	21,165,620
May 21, 2026	11.39	11.95	11.16	11.17	11.00	-1.85%	11,894,550
May 20, 2026	11.40	11.58	11.12	11.38	11.21	-1.13%	7,398,270
May 19, 2026	11.49	11.76	11.40	11.51	11.34	-	9,248,500
May 18, 2026	10.97	11.68	10.74	11.51	11.34	3.88%	13,913,790
May 15, 2026	11.40	11.50	10.81	11.08	10.92	-3.32%	12,014,180
May 14, 2026	12.05	12.09	11.45	11.46	11.29	-4.82%	11,325,400
May 13, 2026	12.14	12.37	11.98	12.04	11.86	-1.71%	10,994,750
May 12, 2026	12.49	12.87	12.25	12.25	12.07	-1.76%	14,760,230
May 11, 2026	12.46	12.65	12.11	12.47	12.29	0.56%	20,600,700
May 8, 2026	11.70	12.50	11.66	12.40	12.22	6.44%	32,685,120
May 7, 2026	11.37	12.32	11.20	11.65	11.48	4.02%	33,196,630
May 6, 2026	11.65	11.76	11.15	11.20	11.03	-3.95%	8,933,100
Apr 30, 2026	11.55	11.89	11.47	11.66	11.49	1.66%	7,469,520
Apr 29, 2026	11.40	11.80	11.01	11.47	11.30	-1.71%	11,264,400
Apr 28, 2026	11.85	12.07	11.59	11.67	11.50	-1.77%	7,026,600