SHA:603809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.41	10.56	10.33	10.36	10.21	-0.38%	8,720,954
Jun 1, 2026	10.34	10.47	10.28	10.40	10.25	0.58%	9,122,054
May 29, 2026	10.60	10.64	10.28	10.34	10.19	-1.99%	11,704,000
May 28, 2026	10.70	10.76	10.36	10.55	10.40	-1.12%	13,865,820
May 27, 2026	10.90	11.07	10.63	10.67	10.52	-3.00%	13,593,210
May 26, 2026	11.14	11.28	10.84	11.00	10.84	-1.61%	17,242,230
May 25, 2026	11.29	11.31	11.07	11.18	11.02	-0.62%	12,950,740
May 22, 2026	11.37	11.45	11.08	11.25	11.09	0.09%	17,412,900
May 21, 2026	11.20	11.60	11.13	11.24	11.08	0.90%	26,487,370
May 20, 2026	11.51	11.52	11.07	11.14	10.98	-3.05%	15,507,530
May 19, 2026	11.40	11.54	11.37	11.49	11.32	0.88%	11,015,940
May 18, 2026	11.48	11.53	11.29	11.39	11.23	-0.78%	15,606,400
May 15, 2026	11.12	11.68	11.07	11.48	11.31	3.33%	24,895,210
May 14, 2026	11.47	11.49	11.11	11.11	10.95	-2.88%	14,141,400
May 13, 2026	11.40	11.47	11.31	11.44	11.27	-	10,130,130
May 12, 2026	11.54	11.65	11.40	11.44	11.27	-1.04%	12,050,640
May 11, 2026	11.74	11.77	11.50	11.56	11.39	-0.77%	16,944,210
May 8, 2026	11.33	11.67	11.30	11.65	11.48	2.64%	21,156,950
May 7, 2026	11.20	11.39	11.15	11.35	11.19	1.52%	15,964,450
May 6, 2026	11.03	11.27	11.03	11.18	11.02	1.36%	12,954,340
Apr 30, 2026	10.78	11.10	10.77	11.03	10.87	2.32%	11,237,840
Apr 29, 2026	10.66	10.81	10.57	10.78	10.62	1.99%	8,587,590
Apr 28, 2026	10.78	10.80	10.54	10.57	10.42	-2.67%	8,119,135
Apr 27, 2026	10.71	10.90	10.60	10.86	10.70	1.50%	8,080,180
Apr 24, 2026	10.77	10.82	10.66	10.70	10.55	-1.20%	8,261,407
Apr 23, 2026	11.10	11.12	10.77	10.83	10.67	-2.43%	13,018,530
Apr 22, 2026	11.09	11.11	10.98	11.10	10.94	-	8,838,938
Apr 21, 2026	11.16	11.18	11.04	11.10	10.94	-0.98%	11,540,720
Apr 20, 2026	11.23	11.30	11.16	11.21	11.05	-0.27%	9,965,344
Apr 17, 2026	11.22	11.25	11.09	11.24	11.08	-0.09%	10,394,600
Apr 16, 2026	11.25	11.46	11.16	11.25	11.09	0.18%	14,788,900
Apr 15, 2026	11.00	11.42	10.97	11.23	11.07	2.93%	23,703,280
Apr 14, 2026	10.89	10.95	10.82	10.91	10.75	0.74%	8,748,823
Apr 13, 2026	10.81	10.86	10.74	10.83	10.67	-	8,264,720
Apr 10, 2026	10.75	10.95	10.74	10.83	10.67	1.40%	9,369,434
Apr 9, 2026	10.73	10.74	10.62	10.68	10.53	-1.29%	10,129,060
Apr 8, 2026	10.56	10.85	10.56	10.82	10.66	4.14%	13,573,110
Apr 7, 2026	10.31	10.42	10.28	10.39	10.24	0.68%	7,228,928
Apr 3, 2026	10.56	10.58	10.30	10.32	10.17	-1.90%	6,158,228
Apr 2, 2026	10.72	10.74	10.47	10.52	10.37	-2.32%	10,299,100
Apr 1, 2026	10.95	10.97	10.71	10.77	10.61	-0.37%	11,448,040
Mar 31, 2026	10.69	10.98	10.67	10.81	10.65	1.89%	19,175,940
Mar 30, 2026	10.41	10.67	10.37	10.61	10.46	0.57%	9,464,040
Mar 27, 2026	10.21	10.65	10.17	10.55	10.40	1.64%	12,407,270
Mar 26, 2026	10.53	10.58	10.30	10.38	10.23	-1.24%	10,238,720
Mar 25, 2026	10.55	10.71	10.49	10.51	10.36	0.38%	14,913,530
Mar 24, 2026	10.50	10.57	10.27	10.47	10.32	1.36%	11,240,090
Mar 23, 2026	10.78	10.89	10.25	10.33	10.18	-5.66%	17,009,260
Mar 20, 2026	11.18	11.29	10.92	10.95	10.79	-2.23%	13,908,150
Mar 19, 2026	11.55	11.59	11.16	11.20	11.04	-3.95%	17,715,280