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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	16.44	16.27	16.27	16.65	16.16	5.32M
September 23, 2025	16.69	16.51	16.51	16.77	16.16	6.24M
September 22, 2025	16.76	16.7	16.7	16.91	16.48	6.08M
September 19, 2025	16.98	16.58	16.58	17	16.47	7.28M
September 18, 2025	17.37	16.89	16.89	17.71	16.72	13.73M
September 17, 2025	17	17.35	17.35	17.77	16.93	13.43M
September 16, 2025	16.1	16.99	16.99	17.15	16.01	14.73M
September 15, 2025	16.34	16.06	16.06	16.58	15.9	8.44M
September 12, 2025	16.88	16.27	16.27	16.98	16.19	9.84M
September 11, 2025	16.32	16.88	16.88	17.1	16.25	9.17M
September 10, 2025	16.6	16.48	16.48	16.95	16.45	7.68M
September 09, 2025	16.89	16.65	16.65	17.79	16.59	15.63M
September 08, 2025	15.87	17.06	17.06	17.29	15.68	21.31M
September 05, 2025	15.14	15.88	15.88	16.06	15.02	8.25M
September 04, 2025	15.21	15.11	15.11	15.5	14.83	5.53M

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