Skip to main content
ADD Industry (Zhejiang) CO., LTD (SHA:603089)
China flag China · Delayed Price · Currency is CNY
11.59
-0.03 (-0.26%)
Apr 30, 2026, 3:00 PM CST

SHA:603089 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202611.6611.7511.5411.66-0.34%1,807,453
Apr 29, 202611.2911.6911.0711.6211.62-3.41%6,270,575
Apr 28, 202612.2912.3511.9412.0312.03-2.12%2,670,800
Apr 27, 202611.8912.3311.8212.2912.293.19%3,924,376
Apr 24, 202611.8611.9911.6811.9111.910.08%3,780,400
Apr 23, 202612.7612.7611.8211.9011.90-7.25%6,550,974
Apr 22, 202612.7812.8512.6412.8312.830.39%1,819,677
Apr 21, 202612.7712.9112.6512.7812.78-0.54%2,147,164
Apr 20, 202612.8812.9512.7512.8512.85-1,953,700
Apr 17, 202612.8112.9412.6212.8512.850.47%1,857,338
Apr 16, 202612.6612.8912.6112.7912.791.27%1,823,400
Apr 15, 202612.7612.9512.6112.6312.63-0.86%1,949,600
Apr 14, 202612.7012.8512.5712.7412.740.31%2,294,400
Apr 13, 202612.5112.7512.3612.7012.701.52%2,701,110
Apr 10, 202612.3212.6312.3212.5112.511.46%1,816,900
Apr 9, 202612.4112.4812.3112.3312.33-0.80%2,344,000
Apr 8, 202612.1012.4512.1012.4312.434.28%2,449,770
Apr 7, 202611.8512.0511.7011.9211.921.02%1,984,752
Apr 3, 202612.0512.1811.7511.8011.80-2.48%2,224,652
Apr 2, 202612.3712.3712.0112.1012.10-1.94%2,157,400
Apr 1, 202612.3712.4912.2412.3412.340.82%2,146,159
Mar 31, 202612.2512.4812.2112.2412.24-0.49%1,716,662
Mar 30, 202612.3112.4412.1912.3012.30-0.24%2,274,000
Mar 27, 202612.0012.4511.9212.3312.331.73%2,209,300
Mar 26, 202612.2712.4812.0612.1212.12-1.06%2,059,600
Mar 25, 202612.1812.3412.0212.2512.251.58%2,508,896
Mar 24, 202611.8412.1211.5812.0612.064.24%4,068,745
Mar 23, 202611.9912.1911.4811.5711.57-5.86%4,294,096
Mar 20, 202612.7212.9012.2512.2912.29-3.38%3,238,900
Mar 19, 202612.9613.1312.6912.7212.72-3.20%3,176,702
Mar 18, 202613.0013.1912.9213.1413.140.77%2,270,200
Mar 17, 202613.2313.3313.0213.0413.04-0.69%2,058,554
Mar 16, 202613.0713.2013.0513.1313.130.15%1,989,800
Mar 13, 202613.2413.3313.0713.1113.11-0.53%1,699,200
Mar 12, 202613.4413.4413.1713.1813.18-1.49%1,960,148
Mar 11, 202613.4913.6013.3813.3813.38-0.82%2,175,974
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