SHA:600269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	4.08	4.09	4.02	4.03	4.03	-1.47%	10,245,700
Jun 17, 2026	4.11	4.12	4.07	4.09	4.09	-0.49%	11,083,251
Jun 16, 2026	4.19	4.19	4.09	4.11	4.11	-1.91%	17,706,900
Jun 15, 2026	4.20	4.27	4.16	4.19	4.19	-0.24%	23,220,200
Jun 12, 2026	4.15	4.21	4.14	4.20	4.20	1.69%	22,508,480
Jun 11, 2026	4.21	4.24	4.13	4.13	4.13	-2.13%	16,055,300
Jun 10, 2026	4.25	4.26	4.16	4.22	4.22	-0.47%	18,118,880
Jun 9, 2026	4.27	4.29	4.23	4.24	4.24	-0.93%	8,328,772
Jun 8, 2026	4.30	4.35	4.23	4.28	4.28	-1.15%	13,225,910
Jun 5, 2026	4.34	4.40	4.33	4.33	4.33	-	10,521,700
Jun 4, 2026	4.34	4.37	4.29	4.33	4.33	-0.46%	13,414,800
Jun 3, 2026	4.40	4.41	4.28	4.35	4.35	-0.91%	17,342,900
Jun 2, 2026	4.42	4.46	4.39	4.39	4.39	-0.68%	14,744,570
Jun 1, 2026	4.35	4.43	4.29	4.42	4.42	1.61%	18,031,740
May 29, 2026	4.22	4.35	4.22	4.35	4.35	3.08%	21,118,500
May 28, 2026	4.27	4.28	4.22	4.22	4.22	-1.17%	8,541,000
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