SHA:600009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	31.74	31.78	31.50	31.64	31.64	-0.32%	8,045,932
Nov 26, 2025	31.65	31.88	31.58	31.74	31.74	0.60%	11,010,903
Nov 25, 2025	31.61	31.74	31.50	31.55	31.55	0.03%	14,330,580
Nov 24, 2025	32.05	32.21	31.53	31.54	31.54	-1.47%	17,575,560
Nov 21, 2025	32.35	32.71	32.00	32.01	32.01	-1.75%	15,526,725
Nov 20, 2025	32.75	32.96	32.55	32.58	32.58	-0.18%	11,685,240
Nov 19, 2025	33.29	33.33	32.60	32.64	32.64	-1.51%	14,039,920
Nov 18, 2025	33.72	33.79	32.99	33.14	33.14	-1.34%	14,953,120
Nov 17, 2025	33.84	33.87	33.43	33.59	33.59	-1.87%	17,940,420
Nov 14, 2025	34.49	34.92	34.13	34.23	34.23	-0.93%	19,562,870
Nov 13, 2025	33.85	34.58	33.78	34.55	34.55	1.74%	26,420,340
Nov 12, 2025	33.62	34.66	33.62	33.96	33.96	1.28%	30,478,110
Nov 11, 2025	33.13	33.75	33.07	33.53	33.53	0.81%	28,800,500
Nov 10, 2025	32.30	33.38	32.11	33.26	33.26	3.20%	35,528,280
Nov 7, 2025	32.00	32.35	31.96	32.23	32.23	0.62%	8,170,409
Nov 6, 2025	32.25	32.33	31.95	32.03	32.03	-0.68%	10,039,060
Nov 5, 2025	31.92	32.44	31.73	32.25	32.25	0.53%	13,910,800
Nov 4, 2025	32.27	32.54	31.98	32.08	32.08	-0.50%	11,577,450
Nov 3, 2025	32.15	32.30	32.05	32.24	32.24	-0.15%	10,807,010
Oct 31, 2025	31.95	32.40	31.79	32.29	32.29	1.96%	22,420,120
Oct 30, 2025	31.53	31.90	31.51	31.67	31.67	0.22%	9,713,444
Oct 29, 2025	31.50	31.61	31.40	31.60	31.60	0.32%	7,123,406
Oct 28, 2025	31.42	31.62	31.36	31.50	31.50	0.41%	8,252,902
Oct 27, 2025	31.37	31.43	31.32	31.37	31.37	-	7,166,729
Oct 24, 2025	31.38	31.48	31.30	31.37	31.37	-0.03%	5,184,504
Oct 23, 2025	31.26	31.42	31.20	31.38	31.38	0.35%	6,130,746
Oct 22, 2025	31.35	31.37	31.24	31.27	31.27	-0.41%	6,366,003
Oct 21, 2025	31.54	31.54	31.32	31.40	31.40	-0.10%	6,977,072
Oct 20, 2025	31.56	31.56	31.20	31.43	31.43	0.35%	8,460,649
Oct 17, 2025	31.64	31.82	31.30	31.32	31.32	-0.89%	9,506,651
Oct 16, 2025	31.67	31.75	31.51	31.60	31.60	-0.88%	6,606,750
Oct 15, 2025	31.51	31.88	31.50	31.88	31.67	0.92%	9,136,215
Oct 14, 2025	31.57	31.81	31.50	31.59	31.38	0.22%	9,984,868
Oct 13, 2025	31.42	31.75	31.28	31.52	31.31	-1.13%	11,744,780
Oct 10, 2025	31.88	32.04	31.72	31.88	31.67	-0.22%	9,247,585
Oct 9, 2025	31.89	31.98	31.54	31.95	31.74	0.19%	12,301,510
Sep 30, 2025	31.81	31.97	31.69	31.89	31.68	-	8,410,526
Sep 29, 2025	31.62	31.93	31.46	31.89	31.68	0.73%	12,139,780
Sep 26, 2025	31.68	31.78	31.57	31.66	31.45	-0.22%	7,441,418
Sep 25, 2025	31.93	31.93	31.60	31.73	31.52	-0.63%	10,510,170
Sep 24, 2025	31.86	31.95	31.75	31.93	31.72	0.16%	6,867,771
Sep 23, 2025	32.02	32.03	31.58	31.88	31.67	-0.53%	11,654,700
Sep 22, 2025	32.31	32.36	31.92	32.05	31.84	-0.77%	10,555,370
Sep 19, 2025	32.09	32.35	31.90	32.30	32.09	1.13%	13,349,650