SHA:603909 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	8.80	9.09	8.75	9.05	-	2.14%	1,388,800
Jul 2, 2026	8.89	9.15	8.71	8.86	8.86	1.37%	2,961,000
Jul 1, 2026	8.47	8.87	8.47	8.74	8.74	2.46%	3,110,808
Jun 30, 2026	8.78	8.82	8.50	8.53	8.53	-2.96%	2,389,010
Jun 29, 2026	8.68	8.83	8.43	8.79	8.79	1.27%	3,150,950
Jun 26, 2026	8.74	9.13	8.64	8.68	8.68	-2.69%	3,343,347
Jun 25, 2026	9.09	9.17	8.85	8.92	8.92	-2.41%	2,801,775
Jun 24, 2026	9.45	9.46	8.70	9.14	9.14	-2.56%	2,751,568
Jun 23, 2026	9.46	9.70	9.32	9.38	9.38	-	2,724,000
Jun 22, 2026	9.23	9.41	9.02	9.38	9.38	-0.42%	2,674,500
Jun 18, 2026	9.57	9.57	9.24	9.42	9.42	-0.63%	2,602,300
Jun 17, 2026	9.56	9.63	9.33	9.48	9.48	-1.76%	2,651,750
Jun 16, 2026	9.72	9.72	9.15	9.65	9.65	0.42%	2,239,303
Jun 15, 2026	9.98	9.98	9.48	9.61	9.61	-1.03%	2,699,023
Jun 12, 2026	9.63	9.85	9.52	9.71	9.71	2.43%	2,437,493
Jun 11, 2026	9.60	9.73	9.38	9.48	9.48	-1.86%	1,841,509
Jun 10, 2026	9.60	9.77	9.43	9.66	9.66	-0.21%	2,794,300
Jun 9, 2026	9.61	9.87	9.50	9.68	9.68	-0.41%	2,034,200
Jun 8, 2026	9.81	10.02	9.41	9.72	9.72	-2.99%	2,629,491
Jun 5, 2026	9.86	10.15	9.77	10.02	10.02	1.62%	2,017,680
Jun 4, 2026	9.99	10.04	9.79	9.86	9.86	-1.40%	2,681,662
Jun 3, 2026	10.34	10.38	9.91	10.00	10.00	-2.63%	3,748,456
Jun 2, 2026	10.70	10.74	10.15	10.27	10.27	-2.65%	3,531,282
Jun 1, 2026	10.44	10.71	10.21	10.55	10.55	2.03%	3,890,607
May 29, 2026	10.74	10.86	10.18	10.34	10.34	-2.64%	3,398,400
May 28, 2026	10.56	10.96	10.30	10.62	10.62	1.43%	2,951,139
May 27, 2026	10.54	10.76	10.20	10.47	10.47	-2.51%	4,375,716
May 26, 2026	11.00	11.21	10.36	10.74	10.74	-3.76%	3,050,639
May 25, 2026	11.31	11.39	11.10	11.16	11.16	-1.24%	2,576,100
May 22, 2026	11.08	11.40	11.00	11.30	11.30	1.35%	2,320,749
May 21, 2026	11.74	11.91	11.21	11.30	11.15	-4.07%	3,160,032
May 20, 2026	11.73	11.90	11.53	11.78	11.62	0.17%	2,756,950
May 19, 2026	11.90	11.99	11.65	11.76	11.60	-1.18%	2,207,874
May 18, 2026	11.75	11.94	11.68	11.90	11.74	0.17%	3,710,902
May 15, 2026	12.03	12.09	11.70	11.88	11.72	-1.16%	2,959,482
May 14, 2026	12.20	12.29	11.98	12.02	11.86	-1.07%	3,109,046
May 13, 2026	12.26	12.29	12.02	12.15	11.99	-0.25%	2,788,422
May 12, 2026	12.42	12.47	12.11	12.18	12.02	-1.85%	3,471,485
May 11, 2026	12.55	12.75	12.21	12.41	12.25	0.16%	3,940,955
May 8, 2026	12.03	12.43	11.91	12.39	12.23	3.16%	4,005,406
May 7, 2026	12.18	12.26	11.98	12.01	11.85	-1.23%	3,295,638
May 6, 2026	12.20	12.49	12.05	12.16	12.00	0.08%	5,518,600
Apr 30, 2026	12.28	12.50	12.10	12.15	11.99	-1.06%	4,998,200
Apr 29, 2026	11.92	12.53	11.87	12.28	12.12	1.99%	5,992,564
Apr 28, 2026	11.80	12.26	11.69	12.04	11.88	2.38%	7,624,354
Apr 27, 2026	11.51	11.80	11.05	11.76	11.60	1.47%	6,225,373
Apr 24, 2026	11.62	11.86	11.40	11.59	11.44	-1.28%	6,035,354
Apr 23, 2026	12.40	12.40	11.66	11.74	11.58	-4.01%	10,155,410
Apr 22, 2026	13.23	13.49	12.12	12.23	12.07	-7.35%	15,579,240
Apr 21, 2026	14.08	14.10	13.20	13.20	13.02	-5.44%	13,462,120