SHA:603289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.29	11.36	10.40	10.55	10.55	-6.55%	12,014,902
May 28, 2026	11.46	11.56	11.01	11.29	11.29	-1.48%	9,702,984
May 27, 2026	12.29	12.31	11.40	11.46	11.46	-6.90%	10,403,144
May 26, 2026	12.17	12.70	12.06	12.31	12.31	-0.65%	11,883,290
May 25, 2026	12.13	12.50	12.07	12.39	12.39	2.14%	16,278,430
May 22, 2026	11.16	12.29	11.10	12.13	12.13	8.59%	21,165,627
May 21, 2026	11.39	11.95	11.16	11.17	11.17	-1.85%	11,894,558
May 20, 2026	11.40	11.58	11.12	11.38	11.38	-1.13%	7,398,270
May 19, 2026	11.49	11.76	11.40	11.51	11.51	-	9,248,500
May 18, 2026	10.97	11.68	10.74	11.51	11.51	3.88%	13,913,792
May 15, 2026	11.40	11.50	10.81	11.08	11.08	-3.32%	12,014,180
May 14, 2026	12.05	12.09	11.45	11.46	11.46	-4.82%	11,325,405
May 13, 2026	12.14	12.37	11.98	12.04	12.04	-1.71%	10,994,750
May 12, 2026	12.49	12.87	12.25	12.25	12.25	-1.76%	14,760,234
May 11, 2026	12.46	12.65	12.11	12.47	12.47	0.56%	20,600,700
May 8, 2026	11.70	12.50	11.66	12.40	12.40	6.44%	32,685,127
May 7, 2026	11.37	12.32	11.20	11.65	11.65	4.02%	33,196,633
May 6, 2026	11.65	11.76	11.15	11.20	11.20	-3.95%	8,933,100
Apr 30, 2026	11.55	11.89	11.47	11.66	11.66	1.66%	7,469,520
Apr 29, 2026	11.40	11.80	11.01	11.47	11.47	-1.71%	11,264,400
Apr 28, 2026	11.85	12.07	11.59	11.67	11.67	-1.77%	7,026,600
Apr 27, 2026	11.90	11.97	11.64	11.88	11.88	0.25%	7,786,800
Apr 24, 2026	11.71	12.01	11.50	11.85	11.85	0.51%	8,377,843
Apr 23, 2026	12.29	12.30	11.66	11.79	11.79	-3.20%	9,893,100
Apr 22, 2026	12.05	12.63	11.97	12.18	12.18	0.58%	12,981,938
Apr 21, 2026	12.08	12.97	12.06	12.11	12.11	1.34%	17,132,510
Apr 20, 2026	12.26	12.27	11.95	11.95	11.95	-1.81%	6,820,930
Apr 17, 2026	12.22	12.34	11.99	12.17	12.17	-1.46%	8,960,550
Apr 16, 2026	11.94	12.41	11.82	12.35	12.35	3.87%	10,590,422
Apr 15, 2026	12.22	12.30	11.86	11.89	11.89	-2.30%	8,355,950
Apr 14, 2026	12.24	12.25	11.88	12.17	12.17	0.50%	7,794,530
Apr 13, 2026	12.02	12.23	11.81	12.11	12.11	-0.08%	8,198,128
Apr 10, 2026	12.07	12.36	11.80	12.12	12.12	0.58%	10,743,970
Apr 9, 2026	11.77	12.15	11.72	12.05	12.05	1.26%	10,455,710
Apr 8, 2026	11.43	11.90	11.37	11.90	11.90	5.40%	10,064,440
Apr 7, 2026	11.07	11.41	10.82	11.29	11.29	3.58%	9,822,190
Apr 3, 2026	11.27	11.36	10.87	10.90	10.90	-3.88%	5,965,100
Apr 2, 2026	11.46	11.52	11.16	11.34	11.34	-1.56%	5,855,700
Apr 1, 2026	11.39	11.67	11.31	11.52	11.52	2.86%	8,338,856
Mar 31, 2026	11.08	11.49	10.93	11.20	11.20	1.82%	8,868,150
Mar 30, 2026	10.63	11.12	10.60	11.00	11.00	2.52%	7,473,800
Mar 27, 2026	10.56	10.87	10.51	10.73	10.73	0.66%	6,218,200
Mar 26, 2026	10.61	10.98	10.59	10.66	10.66	0.19%	7,070,390
Mar 25, 2026	10.59	10.79	10.59	10.64	10.64	0.57%	6,536,500
Mar 24, 2026	10.16	10.64	9.72	10.58	10.58	6.33%	12,013,300
Mar 23, 2026	10.92	10.93	9.95	9.95	9.95	-10.04%	9,473,780
Mar 20, 2026	11.44	11.44	10.92	11.06	11.06	-2.64%	5,828,140
Mar 19, 2026	11.46	11.54	11.25	11.36	11.36	-2.15%	5,728,000
Mar 18, 2026	11.10	11.68	11.00	11.61	11.61	4.78%	10,514,600
Mar 17, 2026	10.96	11.43	10.89	11.08	11.08	1.09%	8,826,030