SHA:600969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.01	10.18	9.96	10.14	-	1.50%	7,696,648
Feb 26, 2026	9.99	10.12	9.90	9.99	9.99	0.10%	13,069,540
Feb 25, 2026	9.77	10.06	9.69	9.98	9.98	2.57%	15,828,220
Feb 24, 2026	9.46	9.84	9.43	9.73	9.73	3.84%	18,890,400
Feb 13, 2026	9.47	9.66	9.37	9.37	9.37	-1.16%	17,320,700
Feb 12, 2026	9.73	9.76	9.40	9.48	9.48	-2.57%	26,067,040
Feb 11, 2026	10.75	10.97	9.73	9.73	9.73	-9.99%	52,046,020
Feb 10, 2026	10.73	10.95	10.39	10.81	10.81	-	29,349,280
Feb 9, 2026	12.01	12.25	10.81	10.81	10.81	-9.99%	24,366,600
Feb 6, 2026	11.76	12.12	11.72	12.01	12.01	1.35%	11,255,840
Feb 5, 2026	12.11	12.23	11.83	11.85	11.85	-1.90%	7,810,020
Feb 4, 2026	12.36	12.36	11.92	12.08	12.08	-1.23%	8,598,100
Feb 3, 2026	11.97	12.27	11.89	12.23	12.23	3.56%	11,019,020
Feb 2, 2026	11.71	12.10	11.55	11.81	11.81	-	10,697,920
Jan 30, 2026	11.86	12.26	11.77	11.81	11.81	-0.42%	9,870,620
Jan 29, 2026	12.00	12.22	11.83	11.86	11.86	-1.90%	9,262,700
Jan 28, 2026	11.99	12.24	11.80	12.09	12.09	1.26%	8,331,980
Jan 27, 2026	12.09	12.09	11.77	11.94	11.94	-1.32%	8,404,120
Jan 26, 2026	12.11	12.30	11.80	12.10	12.10	0.33%	9,180,642
Jan 23, 2026	12.32	12.58	11.95	12.06	12.06	-2.11%	15,540,560
Jan 22, 2026	12.18	12.45	11.86	12.32	12.32	1.99%	12,315,720
Jan 21, 2026	11.35	12.18	11.31	12.08	12.08	6.06%	18,920,560
Jan 20, 2026	11.64	11.83	11.26	11.39	11.39	-1.73%	12,094,330
Jan 19, 2026	11.17	11.78	11.16	11.59	11.59	3.95%	16,051,830
Jan 16, 2026	11.09	11.37	11.09	11.15	11.15	0.63%	8,248,000
Jan 15, 2026	11.01	11.20	10.91	11.08	11.08	0.73%	9,529,120
Jan 14, 2026	11.14	11.24	10.80	11.00	11.00	-1.26%	12,674,130
Jan 13, 2026	11.35	11.49	11.00	11.14	11.14	-0.98%	14,621,700
Jan 12, 2026	10.50	11.28	10.49	11.25	11.25	7.14%	17,635,420
Jan 9, 2026	10.45	10.55	10.36	10.50	10.50	0.38%	10,057,800
Jan 8, 2026	10.58	10.66	10.39	10.46	10.46	-1.32%	9,950,460
Jan 7, 2026	10.41	10.82	10.30	10.60	10.60	2.32%	12,723,020
Jan 6, 2026	10.26	10.51	10.26	10.36	10.36	0.78%	13,097,460
Jan 5, 2026	10.25	10.36	10.05	10.28	10.28	0.49%	12,762,400
Dec 31, 2025	9.70	10.46	9.62	10.23	10.23	6.12%	26,039,050
Dec 30, 2025	9.63	9.73	9.31	9.64	9.64	0.10%	13,172,920
Dec 29, 2025	9.74	9.76	9.55	9.63	9.63	-0.93%	10,747,920
Dec 26, 2025	9.75	9.81	9.61	9.72	9.72	0.21%	8,399,790
Dec 25, 2025	9.63	9.72	9.50	9.70	9.70	1.15%	10,479,750
Dec 24, 2025	9.51	9.65	9.39	9.59	9.59	0.74%	9,913,880
Dec 23, 2025	9.84	9.84	9.52	9.52	9.52	-2.86%	12,243,360
Dec 22, 2025	9.79	9.84	9.64	9.80	9.80	0.10%	10,556,860
Dec 19, 2025	9.82	9.99	9.72	9.79	9.79	0.10%	10,833,840
Dec 18, 2025	9.65	9.87	9.55	9.78	9.78	1.45%	10,310,340
Dec 17, 2025	9.56	9.69	9.43	9.64	9.64	0.10%	11,125,090
Dec 16, 2025	9.85	9.85	9.50	9.63	9.63	-2.73%	12,524,460
Dec 15, 2025	9.56	9.98	9.50	9.90	9.90	3.56%	12,657,340
Dec 12, 2025	9.63	9.67	9.47	9.56	9.56	-0.93%	10,058,980
Dec 11, 2025	9.83	9.85	9.45	9.65	9.65	-1.53%	20,198,160
Dec 10, 2025	9.54	9.83	9.43	9.80	9.80	2.94%	13,343,170