SHA:600269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	4.27	4.28	4.23	4.23	-	-0.94%	4,856,100
May 27, 2026	4.30	4.33	4.24	4.27	4.27	-0.70%	9,317,715
May 26, 2026	4.28	4.33	4.27	4.30	4.30	0.47%	9,939,100
May 25, 2026	4.31	4.34	4.27	4.28	4.28	-0.70%	10,891,170
May 22, 2026	4.33	4.36	4.29	4.31	4.31	-0.46%	9,614,315
May 21, 2026	4.33	4.40	4.32	4.33	4.33	-	11,290,460
May 20, 2026	4.38	4.39	4.31	4.33	4.33	-1.37%	10,570,700
May 19, 2026	4.35	4.40	4.34	4.39	4.39	1.15%	10,742,500
May 18, 2026	4.38	4.38	4.32	4.34	4.34	-1.14%	12,995,330
May 15, 2026	4.38	4.42	4.36	4.39	4.39	-	13,062,400
May 14, 2026	4.46	4.46	4.39	4.39	4.39	-1.35%	11,541,560
May 13, 2026	4.46	4.47	4.43	4.45	4.45	-0.22%	9,743,361
May 12, 2026	4.49	4.54	4.45	4.46	4.46	-0.67%	20,766,360
May 11, 2026	4.48	4.50	4.42	4.49	4.49	0.45%	17,757,440
May 8, 2026	4.44	4.48	4.43	4.47	4.47	0.68%	16,640,030
May 7, 2026	4.44	4.46	4.43	4.44	4.44	-	10,243,100
May 6, 2026	4.44	4.46	4.42	4.44	4.44	0.23%	13,729,200
Apr 30, 2026	4.46	4.47	4.40	4.43	4.43	-0.67%	13,733,470
Apr 29, 2026	4.41	4.47	4.41	4.46	4.46	0.90%	11,509,000
Apr 28, 2026	4.34	4.43	4.34	4.42	4.42	1.38%	15,604,560
Apr 27, 2026	4.38	4.40	4.34	4.36	4.36	-0.68%	13,192,870
Apr 24, 2026	4.45	4.45	4.37	4.39	4.39	-1.35%	19,711,660
Apr 23, 2026	4.45	4.47	4.42	4.45	4.45	-0.22%	15,432,800
Apr 22, 2026	4.47	4.49	4.45	4.46	4.46	-	10,806,620
Apr 21, 2026	4.44	4.48	4.44	4.46	4.46	0.45%	9,698,740
Apr 20, 2026	4.44	4.47	4.44	4.44	4.44	-0.22%	13,093,800
Apr 17, 2026	4.50	4.51	4.44	4.45	4.45	-1.33%	21,723,260
Apr 16, 2026	4.51	4.54	4.48	4.51	4.51	-	9,749,909
Apr 15, 2026	4.47	4.53	4.47	4.51	4.51	1.12%	14,326,860
Apr 14, 2026	4.46	4.48	4.44	4.46	4.46	0.22%	10,970,400
Apr 13, 2026	4.48	4.48	4.44	4.45	4.45	-0.67%	11,216,300
Apr 10, 2026	4.48	4.54	4.48	4.48	4.48	0.22%	12,284,000
Apr 9, 2026	4.52	4.54	4.46	4.47	4.47	-1.76%	12,298,500
Apr 8, 2026	4.50	4.55	4.49	4.55	4.55	2.25%	20,885,800
Apr 7, 2026	4.55	4.55	4.44	4.45	4.45	-2.20%	22,939,400
Apr 3, 2026	4.64	4.65	4.53	4.55	4.55	-1.73%	18,386,920
Apr 2, 2026	4.67	4.67	4.62	4.63	4.63	-0.86%	16,030,100
Apr 1, 2026	4.73	4.74	4.66	4.67	4.67	-0.64%	23,366,900
Mar 31, 2026	4.76	4.79	4.70	4.70	4.70	-1.67%	21,643,500
Mar 30, 2026	4.76	4.79	4.67	4.78	4.78	-0.21%	16,895,600
Mar 27, 2026	4.83	4.87	4.75	4.79	4.79	-1.64%	19,839,100
Mar 26, 2026	4.92	4.92	4.85	4.87	4.87	0.62%	18,392,700
Mar 25, 2026	4.77	4.85	4.73	4.84	4.84	2.33%	17,520,500
Mar 24, 2026	4.66	4.75	4.63	4.73	4.73	2.60%	19,188,190
Mar 23, 2026	4.87	4.87	4.58	4.61	4.61	-5.92%	40,908,020
Mar 20, 2026	4.92	4.97	4.90	4.90	4.90	-0.20%	17,769,450
Mar 19, 2026	4.94	4.97	4.90	4.91	4.91	-1.01%	17,590,750
Mar 18, 2026	4.99	5.00	4.92	4.96	4.96	-0.60%	17,949,500
Mar 17, 2026	4.99	5.04	4.98	4.99	4.99	-	16,269,510
Mar 16, 2026	5.01	5.05	4.98	4.99	4.99	-0.20%	23,889,720