SHA:603909 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	13.70	13.98	13.15	13.96	13.77	3.03%	14,862,090
Apr 17, 2026	13.62	13.76	13.30	13.55	13.37	0.52%	14,721,480
Apr 16, 2026	13.46	13.80	13.17	13.48	13.30	1.58%	16,552,010
Apr 15, 2026	13.16	13.57	12.98	13.27	13.09	2.63%	15,278,820
Apr 14, 2026	12.41	12.96	12.38	12.93	12.76	4.19%	15,963,780
Apr 13, 2026	12.48	12.70	11.86	12.41	12.25	0.16%	15,832,160
Apr 10, 2026	12.27	12.73	12.15	12.39	12.23	0.57%	18,451,510
Apr 9, 2026	11.57	12.46	11.41	12.32	12.16	6.02%	18,330,490
Apr 8, 2026	11.25	11.64	11.20	11.62	11.47	6.12%	4,229,117
Apr 7, 2026	10.63	11.14	10.63	10.95	10.80	2.62%	4,018,298
Apr 3, 2026	11.12	11.12	10.53	10.67	10.53	-3.79%	4,632,606
Apr 2, 2026	11.19	11.28	10.87	11.09	10.94	-1.16%	4,075,400
Apr 1, 2026	11.63	11.70	11.12	11.22	11.07	-1.84%	4,653,740
Mar 31, 2026	11.66	11.84	11.30	11.43	11.28	-1.89%	5,144,948
Mar 30, 2026	11.00	11.77	10.91	11.65	11.50	5.53%	8,222,403
Mar 27, 2026	10.65	11.18	10.53	11.04	10.89	2.70%	4,275,824
Mar 26, 2026	11.15	11.29	10.55	10.75	10.61	-3.76%	5,870,145
Mar 25, 2026	10.51	11.33	10.43	11.17	11.02	5.38%	6,902,357
Mar 24, 2026	10.29	10.65	10.11	10.60	10.46	6.00%	5,915,761
Mar 23, 2026	10.71	10.77	9.85	10.00	9.87	-8.42%	5,744,997
Mar 20, 2026	11.30	11.43	10.89	10.92	10.78	-3.45%	3,544,328
Mar 19, 2026	11.62	11.72	11.23	11.31	11.16	-3.42%	2,318,450
Mar 18, 2026	11.52	11.73	11.38	11.71	11.55	1.65%	2,663,612
Mar 17, 2026	11.64	11.82	11.49	11.52	11.37	-1.45%	2,018,256
Mar 16, 2026	11.55	11.85	11.55	11.69	11.53	-	2,791,929
Mar 13, 2026	11.57	11.78	11.49	11.69	11.53	1.04%	1,774,160
Mar 12, 2026	11.80	11.80	11.53	11.57	11.42	-1.53%	1,892,425
Mar 11, 2026	11.85	11.90	11.66	11.75	11.59	-0.68%	2,307,685
Mar 10, 2026	11.55	11.87	11.51	11.83	11.67	3.14%	3,456,696