SHA:605009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 29, 2025	32.65	32.77	32.38	32.75	32.75	-0.06%	1,081,400
Oct 28, 2025	33.18	33.22	32.60	32.77	32.77	-1.80%	2,139,583
Oct 27, 2025	33.42	33.65	33.08	33.37	33.37	-0.18%	1,529,322
Oct 24, 2025	33.36	33.96	33.21	33.43	33.43	0.21%	1,817,681
Oct 23, 2025	33.03	33.36	32.80	33.36	33.36	0.97%	1,337,083
Oct 22, 2025	33.18	33.33	33.02	33.04	33.04	-0.54%	1,158,147
Oct 21, 2025	33.30	33.36	33.07	33.22	33.22	-0.03%	1,261,641
Oct 20, 2025	33.20	33.40	33.05	33.23	33.23	0.15%	1,181,687
Oct 17, 2025	33.80	33.80	33.14	33.18	33.18	-1.83%	1,778,730
Oct 16, 2025	33.90	34.43	33.52	33.80	33.80	-1.08%	2,498,600
Oct 15, 2025	33.20	34.35	33.12	34.17	34.17	2.67%	3,420,834
Oct 14, 2025	33.54	33.60	33.19	33.28	33.28	-0.66%	2,212,262
Oct 13, 2025	32.87	33.73	32.60	33.50	33.50	0.75%	2,725,001
Oct 10, 2025	32.27	33.50	32.25	33.25	33.25	3.04%	3,574,850
Oct 9, 2025	32.25	32.40	31.88	32.27	32.27	0.06%	2,011,094
Sep 30, 2025	32.40	32.50	32.18	32.25	32.25	-0.46%	1,760,644
Sep 29, 2025	32.95	33.12	32.25	32.40	32.40	-1.64%	1,800,392
Sep 26, 2025	32.65	33.08	32.65	32.94	32.94	0.09%	1,357,401
Sep 25, 2025	33.20	33.39	32.83	32.91	32.91	-0.54%	1,724,257
Sep 24, 2025	32.92	33.30	32.72	33.09	33.09	0.03%	1,374,876
Sep 23, 2025	33.22	33.30	32.40	33.08	33.08	-0.66%	2,476,106
Sep 22, 2025	33.80	33.80	33.21	33.30	33.30	-1.54%	1,593,514
Sep 19, 2025	33.70	33.87	33.50	33.82	33.82	0.21%	1,633,411
Sep 18, 2025	34.30	34.43	33.63	33.75	33.75	-1.89%	3,255,823
Sep 17, 2025	34.45	34.91	34.36	34.40	34.40	-0.12%	1,990,603
Sep 16, 2025	34.25	34.55	34.07	34.44	34.44	0.53%	2,004,011
Sep 15, 2025	34.50	34.50	34.21	34.26	34.26	-0.70%	2,120,681
Sep 12, 2025	34.73	34.86	34.42	34.50	34.50	-0.63%	2,124,132
Sep 11, 2025	34.44	34.75	34.13	34.72	34.72	0.58%	2,707,354
Sep 10, 2025	34.61	34.69	34.49	34.52	34.52	-0.20%	1,825,062
Sep 9, 2025	34.84	34.94	34.38	34.59	34.59	-0.72%	2,516,350
Sep 8, 2025	34.23	34.88	34.17	34.84	34.84	1.13%	3,472,430
Sep 5, 2025	34.85	34.85	34.17	34.45	34.45	-1.18%	4,347,123
Sep 4, 2025	34.39	35.13	34.13	34.86	34.86	1.37%	3,903,819
Sep 3, 2025	34.56	35.37	34.36	34.39	34.39	-0.49%	4,773,421
Sep 2, 2025	36.01	36.14	34.53	34.56	34.56	-4.92%	7,809,368
Sep 1, 2025	39.00	39.00	36.35	36.35	36.35	-10.00%	11,184,418
Aug 29, 2025	40.00	40.84	39.90	40.39	40.39	0.98%	3,153,192
Aug 28, 2025	39.70	40.55	39.17	40.00	40.00	0.58%	3,235,276
Aug 27, 2025	41.00	41.14	39.77	39.77	39.77	-2.79%	3,732,099
Aug 26, 2025	40.78	41.30	40.50	40.91	40.91	0.34%	3,825,788
Aug 25, 2025	40.50	41.39	40.45	40.77	40.77	0.05%	4,101,252
Aug 22, 2025	40.71	41.13	40.35	40.75	40.75	-1.07%	4,436,855