SHA:605009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	23.60	24.15	23.38	23.95	-	1.48%	1,739,961
Jul 7, 2026	24.05	24.23	23.52	23.60	23.60	-2.88%	1,859,452
Jul 6, 2026	24.71	25.08	24.01	24.30	24.30	-1.26%	2,141,721
Jul 3, 2026	25.20	25.47	24.60	25.46	24.61	1.60%	3,104,180
Jul 2, 2026	23.96	25.43	23.88	25.06	24.22	4.59%	3,303,271
Jul 1, 2026	23.31	24.04	23.00	23.96	23.16	2.79%	2,494,026
Jun 30, 2026	23.16	23.47	22.90	23.31	22.53	0.56%	2,389,933
Jun 29, 2026	22.43	23.48	21.87	23.18	22.41	3.16%	3,556,977
Jun 26, 2026	21.61	22.64	21.60	22.47	21.72	3.41%	2,927,091
Jun 25, 2026	22.34	22.34	21.37	21.73	21.00	-2.73%	2,355,259
Jun 24, 2026	23.19	23.21	22.33	22.34	21.59	-3.67%	2,395,223
Jun 23, 2026	21.97	24.15	21.90	23.19	22.42	4.51%	3,616,450
Jun 22, 2026	21.92	22.24	21.59	22.19	21.45	-1.81%	2,116,767
Jun 18, 2026	22.47	23.06	22.11	22.60	21.85	0.27%	1,624,488
Jun 17, 2026	23.15	23.15	22.46	22.54	21.79	-2.25%	1,487,132
Jun 16, 2026	23.62	23.68	23.03	23.06	22.29	-2.54%	1,374,554
Jun 15, 2026	23.46	23.83	23.46	23.66	22.87	0.94%	1,964,817
Jun 12, 2026	22.90	23.78	22.85	23.44	22.66	2.99%	2,732,554
Jun 11, 2026	23.20	23.33	22.70	22.76	22.00	-2.44%	2,147,361
Jun 10, 2026	23.35	23.44	22.70	23.33	22.55	-0.51%	2,089,787
Jun 9, 2026	23.95	24.11	23.27	23.45	22.67	-2.37%	2,020,529
Jun 8, 2026	24.25	24.62	23.62	24.02	23.22	-1.80%	1,390,826
Jun 5, 2026	24.30	24.80	24.16	24.46	23.64	0.87%	1,026,881
Jun 4, 2026	24.90	25.15	24.18	24.25	23.44	-2.84%	1,217,950
Jun 3, 2026	25.53	25.54	24.85	24.96	24.13	-2.19%	1,237,960
Jun 2, 2026	25.98	26.13	25.41	25.52	24.67	-2.15%	1,485,840
Jun 1, 2026	25.07	26.29	24.98	26.08	25.21	3.29%	2,150,328
May 29, 2026	24.99	25.26	24.61	25.25	24.41	0.96%	2,066,333
May 28, 2026	25.73	25.77	24.75	25.01	24.18	-2.76%	1,848,055
May 27, 2026	25.86	26.01	25.30	25.72	24.86	-0.69%	1,077,510
May 26, 2026	26.16	26.16	25.66	25.90	25.04	-0.88%	871,584
May 25, 2026	26.08	26.44	25.90	26.13	25.26	-0.19%	823,755
May 22, 2026	26.22	26.38	26.10	26.18	25.31	-0.15%	917,449
May 21, 2026	26.41	26.64	26.18	26.22	25.34	-0.53%	1,143,771
May 20, 2026	26.46	26.47	26.14	26.36	25.48	-0.49%	1,049,019
May 19, 2026	26.60	27.06	26.30	26.49	25.61	-0.75%	1,433,841
May 18, 2026	27.56	27.56	26.60	26.69	25.80	-3.19%	1,644,685
May 15, 2026	27.47	27.73	27.27	27.57	26.65	0.33%	1,077,367
May 14, 2026	27.72	27.97	27.33	27.48	26.56	-0.90%	1,107,603
May 13, 2026	28.10	28.25	27.62	27.73	26.80	-1.32%	1,515,104
May 12, 2026	29.00	29.00	28.07	28.10	27.16	-2.94%	1,751,798
May 11, 2026	29.03	29.13	28.72	28.95	27.98	-0.65%	1,293,980
May 8, 2026	28.79	29.18	28.70	29.14	28.17	1.22%	1,523,132
May 7, 2026	28.73	28.94	28.58	28.79	27.83	0.35%	866,601
May 6, 2026	28.82	29.03	28.61	28.69	27.73	-0.45%	1,250,964
Apr 30, 2026	28.62	28.94	28.57	28.82	27.86	0.31%	1,115,310
Apr 29, 2026	28.52	28.86	28.35	28.73	27.77	0.98%	1,270,258
Apr 28, 2026	28.29	29.04	28.21	28.45	27.50	0.53%	1,288,350
Apr 27, 2026	28.52	28.65	28.00	28.30	27.36	-0.63%	1,122,390
Apr 24, 2026	28.67	28.73	28.25	28.48	27.53	-0.70%	705,833