SHA:605009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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