SHA:605009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	28.70	28.70	28.11	28.31	28.31	-1.15%	727,401
Apr 1, 2026	28.68	28.74	28.38	28.64	28.64	0.46%	1,000,660
Mar 31, 2026	28.69	29.00	28.44	28.51	28.51	-0.77%	794,252
Mar 30, 2026	28.36	28.78	28.31	28.73	28.73	0.63%	736,060
Mar 27, 2026	28.20	28.88	27.70	28.55	28.55	-0.49%	1,119,032
Mar 26, 2026	28.80	29.47	28.57	28.69	28.69	0.03%	1,637,778
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