SHA:600009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	27.15	27.28	27.06	27.24	-	0.33%	2,327,500
Apr 28, 2026	27.11	27.28	27.06	27.15	27.15	0.04%	7,139,176
Apr 27, 2026	27.04	27.25	26.92	27.14	27.14	0.37%	7,344,268
Apr 24, 2026	27.22	27.22	27.01	27.04	27.04	-0.66%	8,249,073
Apr 23, 2026	27.39	27.45	27.21	27.22	27.22	-0.58%	7,572,680
Apr 22, 2026	27.36	27.49	27.32	27.38	27.38	-0.11%	4,441,573
Apr 21, 2026	27.49	27.65	27.35	27.41	27.41	-0.29%	5,558,100
Apr 20, 2026	27.27	27.58	27.18	27.49	27.49	0.88%	6,887,521
Apr 17, 2026	27.40	27.41	27.19	27.25	27.25	-0.66%	6,693,700
Apr 16, 2026	27.39	27.48	27.32	27.43	27.43	0.11%	5,125,501
Apr 15, 2026	27.59	27.73	27.37	27.40	27.40	-0.33%	8,188,023
Apr 14, 2026	27.38	27.49	27.18	27.49	27.49	0.70%	9,084,299
Apr 13, 2026	27.40	27.44	27.22	27.30	27.30	-1.16%	9,973,286
Apr 10, 2026	27.81	27.88	27.59	27.62	27.62	-0.50%	9,975,100
Apr 9, 2026	27.90	27.91	27.62	27.76	27.76	-1.17%	6,944,673
Apr 8, 2026	28.00	28.28	27.94	28.09	28.09	2.15%	10,568,650
Apr 7, 2026	27.69	27.77	27.47	27.50	27.50	-0.69%	4,160,197
Apr 3, 2026	27.88	27.88	27.61	27.69	27.69	-0.68%	3,808,300
Apr 2, 2026	28.01	28.12	27.75	27.88	27.88	-0.85%	6,095,848
Apr 1, 2026	27.90	28.12	27.76	28.12	28.12	1.81%	7,036,638
Mar 31, 2026	27.70	28.04	27.60	27.62	27.62	-0.40%	7,265,885
Mar 30, 2026	27.42	27.77	27.29	27.73	27.73	0.11%	6,656,192
Mar 27, 2026	27.41	27.76	27.38	27.70	27.70	0.40%	6,727,494
Mar 26, 2026	27.98	28.18	27.57	27.59	27.59	-1.39%	6,838,769
Mar 25, 2026	27.68	27.99	27.62	27.98	27.98	1.38%	7,641,832
Mar 24, 2026	27.56	27.65	27.28	27.60	27.60	0.84%	8,426,874
Mar 23, 2026	28.32	28.32	27.20	27.37	27.37	-4.43%	19,524,520
Mar 20, 2026	29.09	29.15	28.50	28.64	28.64	-1.51%	12,524,880
Mar 19, 2026	29.11	29.20	29.04	29.08	29.08	-0.85%	7,943,886
Mar 18, 2026	29.47	29.48	29.22	29.33	29.33	-0.54%	6,808,098
Mar 17, 2026	29.44	29.79	29.43	29.49	29.49	0.34%	9,228,417
Mar 16, 2026	29.27	29.42	29.17	29.39	29.39	0.41%	7,488,786
Mar 13, 2026	29.26	29.44	29.17	29.27	29.27	-0.34%	7,760,347
Mar 12, 2026	29.33	29.41	29.21	29.37	29.37	0.14%	6,165,209
Mar 11, 2026	29.40	29.47	29.27	29.33	29.33	-0.24%	7,778,012
Mar 10, 2026	29.31	29.44	29.30	29.40	29.40	0.93%	7,702,810
Mar 9, 2026	29.37	29.38	29.02	29.13	29.13	-1.89%	12,395,780
Mar 6, 2026	29.49	29.70	29.34	29.69	29.69	1.06%	8,427,391
Mar 5, 2026	29.49	29.62	29.36	29.38	29.38	0.17%	7,921,264
Mar 4, 2026	29.78	29.78	29.30	29.33	29.33	-1.97%	13,919,420
Mar 3, 2026	29.97	30.18	29.90	29.92	29.92	-0.13%	12,251,630
Mar 2, 2026	30.16	30.18	29.90	29.96	29.96	-1.80%	18,355,890
Feb 27, 2026	30.49	30.56	30.44	30.51	30.51	0.07%	6,711,968
Feb 26, 2026	30.63	30.69	30.49	30.49	30.49	-0.42%	11,304,240
Feb 25, 2026	30.71	30.87	30.60	30.62	30.62	-0.36%	11,463,130
Feb 24, 2026	30.90	30.97	30.69	30.73	30.73	-0.07%	10,267,650
Feb 13, 2026	31.02	31.10	30.73	30.75	30.75	-0.87%	9,265,929
Feb 12, 2026	31.20	31.23	30.99	31.02	31.02	-0.74%	9,637,354
Feb 11, 2026	31.34	31.35	31.12	31.25	31.25	-0.16%	7,625,519
Feb 10, 2026	31.25	31.33	31.07	31.30	31.30	0.13%	9,143,858
Feb 9, 2026	31.02	31.31	30.91	31.26	31.26	1.03%	12,498,840
Feb 6, 2026	31.05	31.24	30.88	30.94	30.94	-0.96%	14,771,320
Feb 5, 2026	31.18	31.38	30.96	31.24	31.24	0.16%	18,310,410
Feb 4, 2026	30.43	31.20	30.37	31.19	31.19	2.13%	30,104,980
Feb 3, 2026	30.62	30.75	30.19	30.54	30.54	0.10%	18,074,100
Feb 2, 2026	30.70	31.07	30.50	30.51	30.51	-0.94%	16,446,550
Jan 30, 2026	30.95	31.08	30.61	30.80	30.80	-0.48%	14,072,697
Jan 29, 2026	30.57	31.08	30.37	30.95	30.95	1.14%	19,682,560
Jan 28, 2026	30.90	30.99	30.58	30.60	30.60	-1.10%	26,823,400
Jan 27, 2026	31.04	31.14	30.85	30.94	30.94	-0.35%	18,368,710
Jan 26, 2026	31.40	31.56	31.03	31.05	31.05	-0.96%	30,990,000
Jan 23, 2026	31.70	31.87	31.30	31.35	31.35	-0.95%	30,427,340
Jan 22, 2026	31.98	32.29	31.63	31.65	31.65	-0.97%	20,970,360
Jan 21, 2026	32.37	32.37	31.88	31.96	31.96	-1.27%	13,409,900
Jan 20, 2026	31.72	32.45	31.67	32.37	32.37	2.05%	20,694,670
Jan 19, 2026	31.39	31.90	31.37	31.72	31.72	1.05%	13,577,110
Jan 16, 2026	31.88	31.94	31.29	31.39	31.39	-1.32%	19,259,044
Jan 15, 2026	31.82	32.20	31.72	31.81	31.81	-0.13%	12,334,963
Jan 14, 2026	32.52	32.68	31.81	31.85	31.85	-2.09%	28,591,520
Jan 13, 2026	32.75	33.19	32.48	32.53	32.53	-0.03%	20,679,725
Jan 12, 2026	32.58	32.74	32.42	32.54	32.54	-0.46%	14,075,370
Jan 9, 2026	32.89	33.03	32.62	32.69	32.69	-0.43%	11,566,900
Jan 8, 2026	32.82	33.01	32.68	32.83	32.83	0.06%	10,005,580
Jan 7, 2026	33.01	33.06	32.76	32.81	32.81	-0.49%	11,354,340
Jan 6, 2026	32.71	32.99	32.52	32.97	32.97	0.83%	12,101,320
Jan 5, 2026	32.76	32.77	32.52	32.70	32.70	-0.18%	11,743,580
Dec 31, 2025	32.70	32.86	32.40	32.76	32.76	-0.09%	9,939,005
Dec 30, 2025	33.30	33.43	32.51	32.79	32.79	-1.80%	15,759,590
Dec 29, 2025	33.38	33.78	33.31	33.39	33.39	0.03%	10,747,250
Dec 26, 2025	33.65	33.91	33.21	33.38	33.38	-1.18%	12,544,350
Dec 25, 2025	33.55	34.16	33.55	33.78	33.78	0.39%	14,496,467
Dec 24, 2025	33.10	33.83	33.00	33.65	33.65	1.36%	19,660,050
Dec 23, 2025	33.44	33.65	33.10	33.20	33.20	-0.72%	18,979,183
Dec 22, 2025	33.73	33.98	33.42	33.44	33.44	-0.39%	25,438,235
Dec 19, 2025	33.03	33.72	32.80	33.57	33.57	1.39%	35,291,531
Dec 18, 2025	31.80	33.16	31.70	33.11	33.11	7.12%	50,592,333
Dec 17, 2025	30.85	31.09	30.61	30.91	30.91	0.59%	8,959,622
Dec 16, 2025	30.72	30.95	30.56	30.73	30.73	-0.07%	10,234,130
Dec 15, 2025	30.71	31.05	30.71	30.75	30.75	-0.87%	11,543,900
Dec 12, 2025	31.88	31.89	30.83	31.02	31.02	-3.09%	37,027,040
Dec 11, 2025	32.25	32.41	31.98	32.01	32.01	-1.17%	9,185,765
Dec 10, 2025	31.83	32.48	31.80	32.39	32.39	1.73%	14,730,001
Dec 9, 2025	32.23	32.23	31.82	31.84	31.84	-0.96%	8,069,950
Dec 8, 2025	32.00	32.22	31.81	32.15	32.15	1.07%	11,133,730
Dec 5, 2025	31.80	31.89	31.64	31.81	31.81	-0.25%	6,983,702
Dec 4, 2025	32.00	32.07	31.76	31.89	31.89	-0.41%	7,466,657
Dec 3, 2025	31.84	32.11	31.70	32.02	32.02	0.60%	9,609,454
Dec 2, 2025	31.83	31.86	31.63	31.83	31.83	-0.19%	7,222,240
Dec 1, 2025	31.51	31.94	31.40	31.89	31.89	0.73%	14,795,790
Nov 28, 2025	31.54	31.69	31.45	31.66	31.66	0.06%	6,779,134