SHA:603909 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	11.56	11.73	11.40	11.44	11.44	-1.12%	3,540,230
Jan 30, 2026	11.39	11.63	11.31	11.57	11.57	1.58%	3,998,980
Jan 29, 2026	11.39	11.59	11.23	11.39	11.39	-0.18%	2,676,280
Jan 28, 2026	11.53	11.64	11.35	11.41	11.41	-0.78%	2,755,700
Jan 27, 2026	11.60	11.67	11.21	11.50	11.50	-1.29%	3,850,200
Jan 26, 2026	11.81	11.87	11.54	11.65	11.65	-1.35%	3,901,208
Jan 23, 2026	11.84	11.85	11.73	11.81	11.81	-0.25%	2,663,925
Jan 22, 2026	11.66	11.86	11.66	11.84	11.84	1.63%	3,232,609
Jan 21, 2026	11.68	11.76	11.57	11.65	11.65	-1.10%	2,637,567
Jan 20, 2026	11.69	11.78	11.60	11.78	11.78	0.77%	3,018,988
Jan 19, 2026	11.55	11.69	11.43	11.69	11.69	2.36%	3,957,244
Jan 16, 2026	11.59	11.59	11.40	11.42	11.42	-0.95%	3,012,052
Jan 15, 2026	11.44	11.56	11.30	11.53	11.53	0.09%	3,273,827
Jan 14, 2026	11.57	11.67	11.38	11.52	11.52	-	4,422,284
Jan 13, 2026	11.58	11.69	11.51	11.52	11.52	-0.52%	4,864,287
Jan 12, 2026	11.58	11.73	11.45	11.58	11.58	0.43%	5,740,408
Jan 9, 2026	11.48	11.61	11.39	11.53	11.53	0.79%	4,907,543
Jan 8, 2026	11.28	11.48	11.18	11.44	11.44	1.33%	4,581,367
Jan 7, 2026	11.23	11.40	11.12	11.29	11.29	0.62%	5,445,080
Jan 6, 2026	11.39	11.40	11.10	11.22	11.22	-0.97%	5,866,976
Jan 5, 2026	11.35	11.57	11.31	11.33	11.33	0.35%	4,764,300
Dec 31, 2025	11.45	11.53	11.23	11.29	11.29	-1.40%	4,372,603
Dec 30, 2025	11.50	11.61	11.37	11.45	11.45	-1.21%	4,175,780
Dec 29, 2025	11.77	11.79	11.50	11.59	11.59	-1.11%	4,155,800
Dec 26, 2025	11.81	11.89	11.60	11.72	11.72	-1.01%	5,019,255
Dec 25, 2025	11.87	12.00	11.72	11.84	11.84	-0.42%	5,040,519
Dec 24, 2025	11.78	12.20	11.68	11.89	11.89	1.80%	7,517,740
Dec 23, 2025	11.51	11.85	11.39	11.68	11.68	0.86%	6,398,133
Dec 22, 2025	11.64	11.82	11.50	11.58	11.58	-0.52%	4,753,600
Dec 19, 2025	11.26	11.70	11.25	11.64	11.64	3.37%	5,265,464
Dec 18, 2025	11.25	11.45	11.13	11.26	11.26	-0.27%	5,071,752
Dec 17, 2025	11.38	11.54	11.10	11.29	11.29	-2.42%	7,778,000
Dec 16, 2025	12.23	12.25	11.44	11.57	11.57	-6.47%	9,399,140
Dec 15, 2025	12.22	12.48	12.04	12.37	12.37	0.16%	7,129,757
Dec 12, 2025	12.79	12.79	12.31	12.35	12.35	-2.91%	10,558,720
Dec 11, 2025	13.54	13.54	12.67	12.72	12.72	-6.40%	13,768,110
Dec 10, 2025	13.64	13.98	13.36	13.59	13.59	-1.24%	17,364,500
Dec 9, 2025	14.00	14.31	13.50	13.76	13.76	-2.41%	20,799,050
Dec 8, 2025	13.38	14.25	13.34	14.10	14.10	3.37%	30,576,630
Dec 5, 2025	12.84	13.78	12.78	13.64	13.64	3.88%	25,581,174
Dec 4, 2025	13.00	13.87	12.93	13.13	13.13	0.23%	19,974,071
Dec 3, 2025	12.98	13.49	12.69	13.10	13.10	0.77%	19,099,240
Dec 2, 2025	13.05	13.14	12.65	13.00	13.00	1.96%	13,365,360
Dec 1, 2025	13.20	13.30	12.62	12.75	12.75	-1.24%	14,735,030
Nov 28, 2025	11.78	12.91	11.65	12.91	12.91	9.97%	12,552,840
Nov 27, 2025	12.55	12.55	11.66	11.74	11.74	-4.40%	11,297,540
Nov 26, 2025	12.72	13.20	12.23	12.28	12.28	-1.92%	12,571,500
Nov 25, 2025	12.31	12.80	11.84	12.52	12.52	2.79%	13,846,540
Nov 24, 2025	12.15	12.81	11.82	12.18	12.18	2.35%	12,402,270
Nov 21, 2025	12.80	13.55	11.90	11.90	11.90	-9.64%	16,247,570