SHA:605009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	28.07	28.76	28.07	28.68	28.68	2.17%	1,427,883
Mar 24, 2026	27.72	28.15	27.40	28.07	28.07	2.71%	1,473,122
Mar 23, 2026	28.57	28.57	27.26	27.33	27.33	-4.61%	1,643,073
Mar 20, 2026	29.23	29.29	28.61	28.65	28.65	-1.55%	1,030,467
Mar 19, 2026	29.52	29.59	29.02	29.10	29.10	-1.76%	1,034,184
Mar 18, 2026	29.71	29.75	29.41	29.62	29.62	-0.10%	870,884
Mar 17, 2026	29.97	29.99	29.50	29.65	29.65	-0.74%	907,813
Mar 16, 2026	29.67	29.89	29.48	29.87	29.87	0.67%	957,628
Mar 13, 2026	29.56	29.90	29.55	29.67	29.67	0.13%	864,157
Mar 12, 2026	29.70	29.80	29.51	29.63	29.63	-0.34%	740,657
Mar 11, 2026	29.71	29.78	29.56	29.73	29.73	0.03%	751,972
Mar 10, 2026	29.57	29.80	29.51	29.72	29.72	0.88%	852,839
Mar 9, 2026	29.60	29.60	29.13	29.46	29.46	-0.87%	1,002,567
Mar 6, 2026	29.07	29.75	29.02	29.72	29.72	2.06%	1,203,140
Mar 5, 2026	29.46	29.58	28.92	29.12	29.12	-0.55%	1,490,007
Mar 4, 2026	29.81	29.96	29.18	29.28	29.28	-2.14%	1,667,508
Mar 3, 2026	30.18	30.47	29.81	29.92	29.92	-0.89%	1,606,317
Mar 2, 2026	30.45	30.59	30.00	30.19	30.19	-1.57%	1,666,035
Feb 27, 2026	30.59	30.85	30.55	30.67	30.67	0.07%	857,726
Feb 26, 2026	31.00	31.00	30.56	30.65	30.65	-0.78%	1,125,576
Feb 25, 2026	31.13	31.19	30.73	30.89	30.89	1.35%	1,689,280
Feb 24, 2026	30.45	30.59	30.28	30.48	30.48	0.79%	891,967
Feb 13, 2026	30.80	30.88	30.23	30.24	30.24	-1.53%	1,523,541
Feb 12, 2026	31.43	31.43	30.68	30.71	30.71	-2.29%	2,386,236
Feb 11, 2026	31.40	31.60	31.23	31.43	31.43	-	1,158,111
Feb 10, 2026	31.37	31.45	31.14	31.43	31.43	0.22%	854,808
Feb 9, 2026	31.37	31.45	31.15	31.36	31.36	0.29%	1,204,272
Feb 6, 2026	31.50	31.67	31.27	31.27	31.27	-1.42%	1,615,928
Feb 5, 2026	30.90	32.02	30.87	31.72	31.72	2.65%	3,292,674
Feb 4, 2026	30.94	31.00	30.66	30.90	30.90	-0.16%	1,267,927
Feb 3, 2026	30.99	31.33	30.62	30.95	30.95	0.29%	1,520,714
Feb 2, 2026	30.88	31.51	30.80	30.86	30.86	-0.42%	1,678,319
Jan 30, 2026	31.10	31.39	30.87	30.99	30.99	-0.45%	1,378,715
Jan 29, 2026	30.91	31.30	30.86	31.13	31.13	0.10%	1,644,640
Jan 28, 2026	31.22	31.30	30.96	31.10	31.10	-0.54%	1,435,120
Jan 27, 2026	32.00	32.00	31.01	31.27	31.27	-2.52%	2,567,248
Jan 26, 2026	32.37	32.45	31.69	32.08	32.08	-0.96%	2,338,581
Jan 23, 2026	32.11	32.44	32.10	32.39	32.39	0.90%	1,622,406
Jan 22, 2026	32.49	32.49	32.07	32.10	32.10	-1.20%	1,872,971
Jan 21, 2026	32.69	32.69	32.13	32.49	32.49	-0.64%	2,101,722
Jan 20, 2026	32.40	32.98	32.20	32.70	32.70	1.14%	2,396,184
Jan 19, 2026	32.10	32.61	32.10	32.33	32.33	0.72%	1,458,480
Jan 16, 2026	32.85	32.93	32.03	32.10	32.10	-0.93%	1,955,630
Jan 15, 2026	32.40	32.93	32.20	32.40	32.40	-1.16%	2,243,925
Jan 14, 2026	32.36	32.82	32.36	32.78	32.78	1.02%	3,239,893
Jan 13, 2026	32.52	32.92	32.21	32.45	32.45	-0.22%	2,823,692
Jan 12, 2026	31.70	32.57	31.61	32.52	32.52	2.59%	3,859,517
Jan 9, 2026	31.62	31.86	31.44	31.70	31.70	-0.13%	1,859,988
Jan 8, 2026	31.40	32.00	31.20	31.74	31.74	1.15%	2,220,036
Jan 7, 2026	31.29	31.48	31.11	31.38	31.38	-0.03%	1,611,134