Skip to main content
ADD Industry (Zhejiang) CO., LTD (SHA:603089)
China flag China · Delayed Price · Currency is CNY
13.49
0.00 (0.00%)
Mar 11, 2026, 11:29 AM CST

SHA:603089 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202613.1913.5213.1913.4913.492.35%2,754,491
Mar 9, 202613.4013.4012.9813.1813.18-2.01%3,098,600
Mar 6, 202613.0413.4813.0013.4513.452.83%2,992,307
Mar 5, 202613.0713.3213.0213.0813.081.47%2,434,600
Mar 4, 202612.7713.0812.7712.8912.89-0.85%2,850,356
Mar 3, 202613.3813.5813.0013.0013.00-2.84%4,079,000
Mar 2, 202613.7613.7613.2513.3813.38-3.53%5,180,567
Feb 27, 202613.8714.0113.7813.8713.87-0.57%3,617,840
Feb 26, 202613.9914.1713.8813.9513.95-0.29%3,412,974
Feb 25, 202614.1714.2313.9813.9913.99-1.48%4,146,600
Feb 24, 202614.0214.2213.9214.2014.201.43%3,946,683
Feb 13, 202613.9614.1513.8614.0014.00-0.21%3,789,900
Feb 12, 202613.9514.1513.8414.0314.031.08%3,348,149
Feb 11, 202614.0014.0513.7913.8813.88-0.93%2,459,633
Feb 10, 202613.8914.1213.6914.0114.011.45%4,159,300
Feb 9, 202613.7313.9713.7013.8113.811.10%2,535,535
Feb 6, 202613.5813.8413.4413.6613.661.04%3,043,595
Feb 5, 202613.7513.8713.4913.5213.52-1.60%2,687,454
Feb 4, 202613.6213.8613.4813.7413.741.03%2,788,619
Feb 3, 202613.6213.6913.3713.6013.600.37%3,580,900
Feb 2, 202613.7613.8513.5313.5513.55-1.45%3,906,900
Jan 30, 202613.3213.8213.2613.7513.752.31%5,439,400
Jan 29, 202613.7513.8613.3113.4413.44-3.10%6,582,508
Jan 28, 202614.2614.2613.8313.8713.87-2.60%5,076,024
Jan 27, 202614.0514.4413.8014.2414.240.21%6,839,340
Jan 26, 202614.7314.7414.0314.2114.21-3.60%9,277,566
Jan 23, 202614.5014.8514.3514.7414.742.15%8,452,352
Jan 22, 202614.6614.7014.3714.4314.43-0.07%6,896,649
Jan 21, 202614.3114.5914.1314.4414.440.21%8,545,335
Jan 20, 202614.2614.5514.0814.4114.411.26%10,997,090
Jan 19, 202613.9314.6713.8614.2314.232.74%22,267,280
Jan 16, 202613.1813.8913.1313.8513.855.40%16,725,580
Jan 15, 202612.9513.1912.8613.1413.141.47%5,416,587
Jan 14, 202612.9413.1412.7912.9512.95-7,054,300
Jan 13, 202613.0813.1112.8912.9512.95-0.92%4,658,587
Jan 12, 202613.0313.0812.8713.0713.070.54%5,548,001
Jan 9, 202613.1013.1212.8713.0013.00-0.38%5,416,424
Jan 8, 202612.9013.1712.8813.0513.051.16%4,920,419
Jan 7, 202613.0813.0812.8512.9012.90-0.77%3,398,327
Jan 6, 202612.9013.0612.8713.0013.000.70%4,254,125
Jan 5, 202612.7512.9912.7212.9112.911.89%4,327,519
Dec 31, 202512.8212.8212.5312.6712.67-0.78%3,116,855
Dec 30, 202512.6812.9112.5712.7712.770.63%4,142,902
Dec 29, 202512.8312.8712.6612.6912.69-1.09%3,404,080
Dec 26, 202512.9613.0712.8212.8312.83-1.38%4,154,747
Dec 25, 202512.8813.0612.8313.0113.011.32%4,411,123
Dec 24, 202512.7812.9012.7712.8412.840.55%2,869,200
Dec 23, 202513.0613.0612.7012.7712.77-1.69%3,338,151
Dec 22, 202512.9413.1512.9412.9912.990.70%4,074,771
Dec 19, 202512.6012.9312.6012.9012.902.63%4,585,728
Dec 18, 202512.4612.7112.3612.5712.570.72%3,627,352
Dec 17, 202512.4612.6412.1912.4812.480.24%3,720,849
Dec 16, 202512.7512.7812.2912.4512.45-2.12%3,862,000
Dec 15, 202512.8312.9112.6612.7212.72-0.93%3,241,991
Dec 12, 202512.9413.0512.6812.8412.84-0.39%3,587,900
Dec 11, 202513.1413.3312.8812.8912.89-1.23%6,283,700
Dec 10, 202513.0113.1112.8613.0513.050.38%3,097,500
Dec 9, 202512.9713.2412.9213.0013.000.15%4,643,582
Dec 8, 202512.9613.0512.9112.9812.980.23%3,651,771
Dec 5, 202512.7012.9512.6312.9512.951.81%3,498,598
Dec 4, 202512.7712.8812.5812.7212.72-0.55%2,297,790
Dec 3, 202512.9613.0312.6812.7912.79-1.16%2,989,048
Dec 2, 202512.9613.0312.8812.9412.94-0.31%2,462,522
Dec 1, 202512.9213.1012.9012.9812.980.70%2,922,500
Nov 28, 202512.7412.9012.6112.8912.891.18%2,806,041
Nov 27, 202512.7312.8412.6912.7412.740.24%2,592,603
Nov 26, 202512.8612.8912.6512.7112.71-0.63%2,485,387
Nov 25, 202512.8413.0612.7612.7912.790.31%3,916,786
Nov 24, 202512.5512.8512.4312.7512.752.41%4,160,560
Nov 21, 202512.8812.9412.3712.4512.45-3.71%4,368,158
Nov 20, 202513.0613.1212.8512.9312.93-0.69%2,791,682
Nov 19, 202513.2213.2712.9313.0213.02-1.29%3,259,990
Nov 18, 202513.3713.3913.1413.1913.19-1.27%4,044,388
Nov 17, 202513.4013.5113.3213.3613.36-0.45%3,355,416
Nov 14, 202513.4013.5313.3013.4213.42-3,667,102
Nov 13, 202513.3513.4613.2313.4213.420.52%3,172,650
Nov 12, 202513.5113.5613.2813.3513.35-1.11%3,893,600
Nov 11, 202513.5413.5813.4913.5013.50-0.15%3,906,658
Nov 10, 202513.5813.5913.4213.5213.52-0.15%4,238,712
Nov 7, 202513.6713.6813.4613.5413.54-0.81%4,152,145
Nov 6, 202513.6213.6813.5113.6513.650.44%4,761,262
Nov 5, 202513.4513.6413.3613.5913.590.74%6,003,366
Nov 4, 202513.6913.7013.3313.4913.49-1.46%7,236,018
Nov 3, 202513.8113.9713.6113.6913.69-1.44%11,785,660
Oct 31, 202514.8714.8713.8813.8913.89-9.69%18,235,060
Oct 30, 202515.5315.7715.2315.3815.38-1.91%4,788,896
Oct 29, 202515.7315.9015.4215.6815.680.13%6,249,264
Oct 28, 202515.8615.8815.5215.6615.66-1.01%4,907,791
Oct 27, 202515.8916.3415.7215.8215.820.44%5,845,179
Oct 24, 202515.5415.9115.4915.7515.751.42%5,308,400
Oct 23, 202515.9015.9615.3515.5315.53-2.69%5,397,466
Oct 22, 202515.8616.3315.7015.9615.960.50%5,793,923
Oct 21, 202515.5815.9515.4515.8815.882.58%4,662,440
Oct 20, 202515.5815.8915.3115.4815.480.19%4,624,096
Oct 17, 202515.6315.7215.2215.4515.45-0.19%5,470,690
Oct 16, 202516.0316.0315.3815.4815.48-3.49%5,691,436
Oct 15, 202515.1816.0615.0816.0416.046.01%8,147,084
Oct 14, 202515.5515.8215.0415.1315.13-1.88%6,360,304
Oct 13, 202515.0015.5214.6315.4215.42-3.63%8,529,800
Oct 10, 202515.6216.2515.5216.0016.002.89%10,463,040