SHA:605009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	23.15	23.15	22.46	22.54	22.54	-2.25%	1,487,132
Jun 16, 2026	23.62	23.68	23.03	23.06	23.06	-2.54%	1,374,554
Jun 15, 2026	23.46	23.83	23.46	23.66	23.66	0.94%	1,964,817
Jun 12, 2026	22.90	23.78	22.85	23.44	23.44	2.99%	2,732,554
Jun 11, 2026	23.20	23.33	22.70	22.76	22.76	-2.44%	2,147,361
Jun 10, 2026	23.35	23.44	22.70	23.33	23.33	-0.51%	2,089,787
Jun 9, 2026	23.95	24.11	23.27	23.45	23.45	-2.37%	2,020,529
Jun 8, 2026	24.25	24.62	23.62	24.02	24.02	-1.80%	1,390,826
Jun 5, 2026	24.30	24.80	24.16	24.46	24.46	0.87%	1,026,881
Jun 4, 2026	24.90	25.15	24.18	24.25	24.25	-2.84%	1,217,950
Jun 3, 2026	25.53	25.54	24.85	24.96	24.96	-2.19%	1,237,960
Jun 2, 2026	25.98	26.13	25.41	25.52	25.52	-2.15%	1,485,840
Jun 1, 2026	25.07	26.29	24.98	26.08	26.08	3.29%	2,150,328
May 29, 2026	24.99	25.26	24.61	25.25	25.25	0.96%	2,066,333
May 28, 2026	25.73	25.77	24.75	25.01	25.01	-2.76%	1,848,055
May 27, 2026	25.86	26.01	25.30	25.72	25.72	-0.69%	1,077,510
May 26, 2026	26.16	26.16	25.66	25.90	25.90	-0.88%	871,584
May 25, 2026	26.08	26.44	25.90	26.13	26.13	-0.19%	823,755
May 22, 2026	26.22	26.38	26.10	26.18	26.18	-0.15%	917,449
May 21, 2026	26.41	26.64	26.18	26.22	26.22	-0.53%	1,143,771
May 20, 2026	26.46	26.47	26.14	26.36	26.36	-0.49%	1,049,019
May 19, 2026	26.60	27.06	26.30	26.49	26.49	-0.75%	1,433,841
May 18, 2026	27.56	27.56	26.60	26.69	26.69	-3.19%	1,644,685
May 15, 2026	27.47	27.73	27.27	27.57	27.57	0.33%	1,077,367
May 14, 2026	27.72	27.97	27.33	27.48	27.48	-0.90%	1,107,603
May 13, 2026	28.10	28.25	27.62	27.73	27.73	-1.32%	1,515,104
May 12, 2026	29.00	29.00	28.07	28.10	28.10	-2.94%	1,751,798
May 11, 2026	29.03	29.13	28.72	28.95	28.95	-0.65%	1,293,980
May 8, 2026	28.79	29.18	28.70	29.14	29.14	1.22%	1,523,132
May 7, 2026	28.73	28.94	28.58	28.79	28.79	0.35%	866,601
May 6, 2026	28.82	29.03	28.61	28.69	28.69	-0.45%	1,250,964
Apr 30, 2026	28.62	28.94	28.57	28.82	28.82	0.31%	1,115,310
Apr 29, 2026	28.52	28.86	28.35	28.73	28.73	0.98%	1,270,258
Apr 28, 2026	28.29	29.04	28.21	28.45	28.45	0.53%	1,288,350
Apr 27, 2026	28.52	28.65	28.00	28.30	28.30	-0.63%	1,122,390
Apr 24, 2026	28.67	28.73	28.25	28.48	28.48	-0.70%	705,833
Apr 23, 2026	28.44	28.84	28.36	28.68	28.68	0.49%	902,226
Apr 22, 2026	28.65	28.80	28.45	28.54	28.54	-0.80%	715,106
Apr 21, 2026	28.70	29.06	28.65	28.77	28.77	0.35%	961,293
Apr 20, 2026	28.36	28.94	28.33	28.67	28.67	0.53%	1,039,704
Apr 17, 2026	28.69	28.69	28.16	28.52	28.52	0.28%	1,162,956
Apr 16, 2026	28.31	28.53	28.12	28.44	28.44	0.42%	890,735
Apr 15, 2026	28.15	28.42	28.09	28.32	28.32	0.75%	843,469
Apr 14, 2026	28.20	28.20	27.95	28.11	28.11	0.32%	663,561
Apr 13, 2026	28.21	28.21	27.91	28.02	28.02	-0.67%	669,818
Apr 10, 2026	27.99	28.31	27.99	28.21	28.21	0.79%	906,040
Apr 9, 2026	28.21	28.38	27.96	27.99	27.99	-1.72%	941,455
Apr 8, 2026	28.48	28.58	28.28	28.48	28.48	1.64%	1,351,461
Apr 7, 2026	27.92	28.20	27.72	28.02	28.02	0.65%	779,912
Apr 3, 2026	28.24	28.40	27.76	27.84	27.84	-1.66%	883,240