SHA:605009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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