SHA:603909 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.28	12.50	12.10	12.14	-	-1.14%	4,416,300
Apr 29, 2026	11.92	12.53	11.87	12.28	12.28	1.99%	5,992,564
Apr 28, 2026	11.80	12.26	11.69	12.04	12.04	2.38%	7,624,354
Apr 27, 2026	11.51	11.80	11.05	11.76	11.76	1.47%	6,225,373
Apr 24, 2026	11.62	11.86	11.40	11.59	11.59	-1.28%	6,035,354
Apr 23, 2026	12.40	12.40	11.66	11.74	11.74	-4.01%	10,155,410
Apr 22, 2026	13.23	13.49	12.12	12.23	12.23	-7.35%	15,579,240
Apr 21, 2026	14.08	14.10	13.20	13.20	13.20	-5.44%	13,462,120
Apr 20, 2026	13.70	13.98	13.15	13.96	13.96	3.03%	14,862,090
Apr 17, 2026	13.62	13.76	13.30	13.55	13.55	0.52%	14,721,480
Apr 16, 2026	13.46	13.80	13.17	13.48	13.48	1.58%	16,552,010
Apr 15, 2026	13.16	13.57	12.98	13.27	13.27	2.63%	15,278,820
Apr 14, 2026	12.41	12.96	12.38	12.93	12.93	4.19%	15,963,780
Apr 13, 2026	12.48	12.70	11.86	12.41	12.41	0.16%	15,832,160
Apr 10, 2026	12.27	12.73	12.15	12.39	12.39	0.57%	18,451,510
Apr 9, 2026	11.57	12.46	11.41	12.32	12.32	6.02%	18,330,490
Apr 8, 2026	11.25	11.64	11.20	11.62	11.62	6.12%	4,229,117
Apr 7, 2026	10.63	11.14	10.63	10.95	10.95	2.62%	4,018,298
Apr 3, 2026	11.12	11.12	10.53	10.67	10.67	-3.79%	4,632,606
Apr 2, 2026	11.19	11.28	10.87	11.09	11.09	-1.16%	4,075,400
Apr 1, 2026	11.63	11.70	11.12	11.22	11.22	-1.84%	4,653,740
Mar 31, 2026	11.66	11.84	11.30	11.43	11.43	-1.89%	5,144,948
Mar 30, 2026	11.00	11.77	10.91	11.65	11.65	5.53%	8,222,403
Mar 27, 2026	10.65	11.18	10.53	11.04	11.04	2.70%	4,275,824
Mar 26, 2026	11.15	11.29	10.55	10.75	10.75	-3.76%	5,870,145
Mar 25, 2026	10.51	11.33	10.43	11.17	11.17	5.38%	6,902,357
Mar 24, 2026	10.29	10.65	10.11	10.60	10.60	6.00%	5,915,761
Mar 23, 2026	10.71	10.77	9.85	10.00	10.00	-8.42%	5,744,997
Mar 20, 2026	11.30	11.43	10.89	10.92	10.92	-3.45%	3,544,328
Mar 19, 2026	11.62	11.72	11.23	11.31	11.31	-3.42%	2,318,450
Mar 18, 2026	11.52	11.73	11.38	11.71	11.71	1.65%	2,663,612
Mar 17, 2026	11.64	11.82	11.49	11.52	11.52	-1.45%	2,018,256
Mar 16, 2026	11.55	11.85	11.55	11.69	11.69	-	2,791,929
Mar 13, 2026	11.57	11.78	11.49	11.69	11.69	1.04%	1,774,160
Mar 12, 2026	11.80	11.80	11.53	11.57	11.57	-1.53%	1,892,425
Mar 11, 2026	11.85	11.90	11.66	11.75	11.75	-0.68%	2,307,685
Mar 10, 2026	11.55	11.87	11.51	11.83	11.83	3.14%	3,456,696
Mar 9, 2026	11.55	11.64	11.42	11.47	11.47	-2.47%	4,033,134
Mar 6, 2026	11.13	11.78	11.05	11.76	11.76	5.19%	3,901,282
Mar 5, 2026	11.30	11.42	11.10	11.18	11.18	-0.27%	2,227,447
Mar 4, 2026	11.25	11.35	10.95	11.21	11.21	-0.80%	4,175,700
Mar 3, 2026	11.39	11.65	11.30	11.30	11.30	-0.96%	4,534,375
Mar 2, 2026	11.79	11.79	11.28	11.41	11.41	-4.36%	5,523,085
Feb 27, 2026	11.91	12.04	11.77	11.93	11.93	0.25%	3,112,964
Feb 26, 2026	11.87	11.96	11.84	11.90	11.90	0.25%	2,527,608
Feb 25, 2026	11.95	11.98	11.83	11.87	11.87	-0.50%	2,784,300
Feb 24, 2026	11.64	11.95	11.64	11.93	11.93	3.02%	2,986,741
Feb 13, 2026	11.58	11.76	11.47	11.58	11.58	0.43%	2,629,554
Feb 12, 2026	11.68	11.70	11.49	11.53	11.53	-1.20%	2,069,550
Feb 11, 2026	11.78	11.78	11.62	11.67	11.67	-0.43%	1,680,800
Feb 10, 2026	11.79	11.79	11.68	11.72	11.72	-0.17%	1,933,800
Feb 9, 2026	11.69	11.82	11.66	11.74	11.74	1.29%	3,797,964
Feb 6, 2026	11.69	11.93	11.59	11.59	11.59	-0.52%	4,428,400
Feb 5, 2026	11.62	11.82	11.49	11.65	11.65	0.60%	4,452,264
Feb 4, 2026	11.41	11.60	11.29	11.58	11.58	1.40%	2,627,426
Feb 3, 2026	11.50	11.55	11.28	11.42	11.42	-0.17%	2,887,911
Feb 2, 2026	11.56	11.73	11.40	11.44	11.44	-1.12%	3,540,230
Jan 30, 2026	11.39	11.63	11.31	11.57	11.57	1.58%	3,998,980
Jan 29, 2026	11.39	11.59	11.23	11.39	11.39	-0.18%	2,676,280
Jan 28, 2026	11.53	11.64	11.35	11.41	11.41	-0.78%	2,755,700
Jan 27, 2026	11.60	11.67	11.21	11.50	11.50	-1.29%	3,850,200
Jan 26, 2026	11.81	11.87	11.54	11.65	11.65	-1.35%	3,901,208
Jan 23, 2026	11.84	11.85	11.73	11.81	11.81	-0.25%	2,663,925
Jan 22, 2026	11.66	11.86	11.66	11.84	11.84	1.63%	3,232,609
Jan 21, 2026	11.68	11.76	11.57	11.65	11.65	-1.10%	2,637,567
Jan 20, 2026	11.69	11.78	11.60	11.78	11.78	0.77%	3,018,988
Jan 19, 2026	11.55	11.69	11.43	11.69	11.69	2.36%	3,957,244
Jan 16, 2026	11.59	11.59	11.40	11.42	11.42	-0.95%	3,012,052
Jan 15, 2026	11.44	11.56	11.30	11.53	11.53	0.09%	3,273,827
Jan 14, 2026	11.57	11.67	11.38	11.52	11.52	-	4,422,284
Jan 13, 2026	11.58	11.69	11.51	11.52	11.52	-0.52%	4,864,287
Jan 12, 2026	11.58	11.73	11.45	11.58	11.58	0.43%	5,740,408
Jan 9, 2026	11.48	11.61	11.39	11.53	11.53	0.79%	4,907,543
Jan 8, 2026	11.28	11.48	11.18	11.44	11.44	1.33%	4,581,367
Jan 7, 2026	11.23	11.40	11.12	11.29	11.29	0.62%	5,445,080
Jan 6, 2026	11.39	11.40	11.10	11.22	11.22	-0.97%	5,866,976
Jan 5, 2026	11.35	11.57	11.31	11.33	11.33	0.35%	4,764,300
Dec 31, 2025	11.45	11.53	11.23	11.29	11.29	-1.40%	4,372,603
Dec 30, 2025	11.50	11.61	11.37	11.45	11.45	-1.21%	4,175,780
Dec 29, 2025	11.77	11.79	11.50	11.59	11.59	-1.11%	4,155,800
Dec 26, 2025	11.81	11.89	11.60	11.72	11.72	-1.01%	5,019,255
Dec 25, 2025	11.87	12.00	11.72	11.84	11.84	-0.42%	5,040,519
Dec 24, 2025	11.78	12.20	11.68	11.89	11.89	1.80%	7,517,740
Dec 23, 2025	11.51	11.85	11.39	11.68	11.68	0.86%	6,398,133
Dec 22, 2025	11.64	11.82	11.50	11.58	11.58	-0.52%	4,753,600
Dec 19, 2025	11.26	11.70	11.25	11.64	11.64	3.37%	5,265,464
Dec 18, 2025	11.25	11.45	11.13	11.26	11.26	-0.27%	5,071,752
Dec 17, 2025	11.38	11.54	11.10	11.29	11.29	-2.42%	7,778,000
Dec 16, 2025	12.23	12.25	11.44	11.57	11.57	-6.47%	9,399,140
Dec 15, 2025	12.22	12.48	12.04	12.37	12.37	0.16%	7,129,757
Dec 12, 2025	12.79	12.79	12.31	12.35	12.35	-2.91%	10,558,720
Dec 11, 2025	13.54	13.54	12.67	12.72	12.72	-6.40%	13,768,110
Dec 10, 2025	13.64	13.98	13.36	13.59	13.59	-1.24%	17,364,500
Dec 9, 2025	14.00	14.31	13.50	13.76	13.76	-2.41%	20,799,050
Dec 8, 2025	13.38	14.25	13.34	14.10	14.10	3.37%	30,576,630
Dec 5, 2025	12.84	13.78	12.78	13.64	13.64	3.88%	25,581,174
Dec 4, 2025	13.00	13.87	12.93	13.13	13.13	0.23%	19,974,071
Dec 3, 2025	12.98	13.49	12.69	13.10	13.10	0.77%	19,099,240
Dec 2, 2025	13.05	13.14	12.65	13.00	13.00	1.96%	13,365,360
Dec 1, 2025	13.20	13.30	12.62	12.75	12.75	-1.24%	14,735,030