ADD Industry (Zhejiang) Co. Ltd. - 603089.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	12.88	13.01	13.01	13.06	12.83	4.41M
December 24, 2025	12.78	12.84	12.84	12.9	12.77	2.87M
December 23, 2025	13.06	12.77	12.77	13.06	12.7	3.34M
December 22, 2025	12.94	12.99	12.99	13.15	12.94	4.07M
December 19, 2025	12.6	12.9	12.9	12.93	12.6	4.59M
December 18, 2025	12.46	12.57	12.57	12.71	12.36	3.63M
December 17, 2025	12.46	12.48	12.48	12.64	12.19	3.72M
December 16, 2025	12.75	12.45	12.45	12.78	12.29	3.86M
December 15, 2025	12.83	12.72	12.72	12.91	12.66	3.24M
December 12, 2025	12.94	12.84	12.84	13.05	12.68	3.59M
December 11, 2025	13.14	12.89	12.89	13.33	12.88	6.28M
December 10, 2025	13.01	13.05	13.05	13.11	12.86	3.1M
December 09, 2025	12.97	13	13	13.24	12.92	4.64M
December 08, 2025	12.96	12.98	12.98	13.05	12.91	3.65M
December 05, 2025	12.7	12.95	12.95	12.95	12.63	3.5M
December 04, 2025	12.77	12.72	12.72	12.88	12.58	2.3M
December 03, 2025	12.96	12.79	12.79	13.03	12.68	2.99M
December 02, 2025	12.96	12.94	12.94	13.03	12.88	2.46M
December 01, 2025	12.92	12.98	12.98	13.1	12.9	2.92M
November 28, 2025	12.74	12.89	12.89	12.9	12.61	2.81M
November 27, 2025	12.73	12.74	12.74	12.84	12.69	2.59M
November 26, 2025	12.86	12.71	12.71	12.89	12.65	2.49M
November 25, 2025	12.84	12.79	12.79	13.06	12.76	3.92M
November 24, 2025	12.55	12.75	12.75	12.85	12.43	4.16M
November 21, 2025	12.88	12.45	12.45	12.94	12.37	4.37M
November 20, 2025	13.06	12.93	12.93	13.12	12.85	2.79M
November 19, 2025	13.22	13.02	13.02	13.27	12.93	3.26M
November 18, 2025	13.37	13.19	13.19	13.39	13.14	4.04M
November 17, 2025	13.4	13.36	13.36	13.51	13.32	3.36M
November 14, 2025	13.4	13.42	13.42	13.53	13.3	3.67M
November 13, 2025	13.35	13.42	13.42	13.46	13.23	3.17M
November 12, 2025	13.51	13.35	13.35	13.56	13.28	3.89M
November 11, 2025	13.54	13.5	13.5	13.58	13.49	3.91M
November 10, 2025	13.58	13.52	13.52	13.59	13.42	4.24M
November 07, 2025	13.67	13.54	13.54	13.68	13.46	4.15M
November 06, 2025	13.62	13.65	13.65	13.68	13.51	4.76M
November 05, 2025	13.45	13.59	13.59	13.64	13.36	6M
November 04, 2025	13.69	13.49	13.49	13.7	13.33	7.24M
November 03, 2025	13.81	13.69	13.69	13.97	13.61	11.79M
October 31, 2025	14.87	13.89	13.89	14.87	13.88	18.24M
October 30, 2025	15.53	15.38	15.38	15.77	15.23	4.79M
October 29, 2025	15.73	15.68	15.68	15.9	15.42	6.25M
October 28, 2025	15.86	15.66	15.66	15.88	15.52	4.91M
October 27, 2025	15.89	15.82	15.82	16.34	15.72	5.85M
October 24, 2025	15.54	15.75	15.75	15.91	15.49	5.31M
October 23, 2025	15.9	15.53	15.53	15.96	15.35	5.4M
October 22, 2025	15.86	15.96	15.96	16.33	15.7	5.79M
October 21, 2025	15.58	15.88	15.88	15.95	15.45	4.66M
October 20, 2025	15.58	15.48	15.48	15.89	15.31	4.62M
October 17, 2025	15.63	15.45	15.45	15.72	15.22	5.47M
October 16, 2025	16.03	15.48	15.48	16.03	15.38	5.69M
October 15, 2025	15.18	16.04	16.04	16.06	15.08	8.15M
October 14, 2025	15.55	15.13	15.13	15.82	15.04	6.36M
October 13, 2025	15	15.42	15.42	15.52	14.63	8.53M
October 10, 2025	15.62	16	16	16.25	15.52	10.46M
October 09, 2025	15.9	15.55	15.55	15.95	15.52	6.26M
September 30, 2025	16	15.85	15.85	16.34	15.81	5.69M
September 29, 2025	16	15.95	15.95	16.21	15.72	5.7M
September 26, 2025	15.74	15.93	15.93	16.26	15.66	6.39M
September 25, 2025	16.31	15.83	15.83	16.5	15.59	10.15M

ADD Industry (Zhejiang) Co. Ltd. (603089.SS) SHH