SHA:605009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	31.62	31.86	31.44	31.58	-	-0.50%	1,519,900
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
Jan 6, 2026	31.32	31.45	31.15	31.39	31.39	0.26%	1,442,459
Jan 5, 2026	30.95	31.40	30.91	31.31	31.31	1.33%	1,450,575
Dec 31, 2025	30.98	31.21	30.71	30.90	30.90	0.03%	883,840
Dec 30, 2025	31.19	31.32	30.88	30.89	30.89	-0.96%	1,418,155
Dec 29, 2025	31.50	31.59	31.15	31.19	31.19	-0.92%	1,327,736
Dec 26, 2025	31.80	31.89	31.40	31.48	31.48	-1.59%	2,253,284
Dec 25, 2025	31.75	32.49	31.66	31.99	31.99	1.07%	2,579,476
Dec 24, 2025	31.19	31.78	31.19	31.65	31.65	1.05%	1,501,431
Dec 23, 2025	32.48	32.48	31.20	31.32	31.32	-3.15%	3,325,814
Dec 22, 2025	32.60	32.61	32.27	32.34	32.34	-0.80%	1,830,938
Dec 19, 2025	32.00	32.80	31.75	32.60	32.60	1.72%	3,103,194
Dec 18, 2025	32.11	32.28	32.00	32.05	32.05	-0.68%	1,720,052
Dec 17, 2025	31.66	32.98	31.25	32.27	32.27	1.51%	3,777,446
Dec 16, 2025	31.75	32.58	31.40	31.79	31.79	-0.06%	2,576,394
Dec 15, 2025	31.43	32.34	31.24	31.81	31.81	1.24%	2,969,538
Dec 12, 2025	31.07	31.91	30.78	31.42	31.42	1.13%	2,821,874
Dec 11, 2025	30.91	31.18	30.91	31.07	31.07	-0.19%	880,640
Dec 10, 2025	31.20	31.35	30.86	31.13	31.13	0.32%	1,255,953
Dec 9, 2025	31.08	31.35	30.94	31.03	31.03	-0.13%	1,235,492
Dec 8, 2025	31.60	31.60	31.00	31.07	31.07	-1.74%	2,191,772
Dec 5, 2025	31.90	31.91	31.23	31.62	31.62	-1.83%	2,502,930
Dec 4, 2025	31.20	32.21	29.71	32.21	32.21	3.24%	6,870,015
Dec 3, 2025	32.05	32.17	31.14	31.20	31.20	-2.74%	2,970,129
Dec 2, 2025	32.61	32.77	32.03	32.08	32.08	-1.60%	1,799,472
Dec 1, 2025	32.29	32.77	32.29	32.60	32.60	0.96%	1,764,152
Nov 28, 2025	32.80	32.81	31.90	32.29	32.29	-1.61%	2,822,502
Nov 27, 2025	33.13	33.55	32.80	32.82	32.82	-0.33%	2,433,090
Nov 26, 2025	33.71	33.87	32.88	32.93	32.93	-2.49%	3,303,293
Nov 25, 2025	33.39	34.09	33.25	33.77	33.77	0.63%	2,858,090
Nov 24, 2025	33.21	33.83	33.21	33.56	33.56	0.60%	3,066,277
Nov 21, 2025	34.05	34.33	32.92	33.36	33.36	-1.82%	4,157,273
Nov 20, 2025	34.86	34.86	33.70	33.98	33.98	-2.50%	3,819,021
Nov 19, 2025	32.85	35.18	32.60	34.85	34.85	6.41%	9,057,800
Nov 18, 2025	32.95	33.10	32.68	32.75	32.75	-0.70%	1,342,400
Nov 17, 2025	33.30	33.39	32.92	32.98	32.98	-1.23%	1,567,765
Nov 14, 2025	33.65	34.47	33.37	33.39	33.39	-0.80%	3,745,912
Nov 13, 2025	33.63	34.12	33.26	33.66	33.66	0.30%	1,782,738
Nov 12, 2025	33.44	33.99	33.33	33.56	33.56	0.51%	2,302,212
Nov 11, 2025	33.35	33.45	33.00	33.39	33.39	0.18%	1,631,829
Nov 10, 2025	32.50	33.47	32.28	33.33	33.33	2.87%	2,869,904
Nov 7, 2025	32.35	32.57	32.17	32.40	32.40	0.06%	912,698
Nov 6, 2025	32.60	32.60	32.31	32.38	32.38	-0.37%	1,277,960
Nov 5, 2025	32.23	32.66	32.16	32.50	32.50	0.43%	1,270,915
Nov 4, 2025	32.79	32.79	32.21	32.36	32.36	-1.19%	1,318,041
Nov 3, 2025	32.76	32.79	32.28	32.75	32.75	0.46%	1,503,560
Oct 31, 2025	32.13	32.85	32.13	32.60	32.60	1.46%	1,690,877
Oct 30, 2025	32.67	32.79	32.10	32.13	32.13	-1.89%	1,732,078