SHA:600969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	9.97	10.02	9.79	9.85	9.85	-1.20%	7,665,660
Apr 15, 2026	10.19	10.25	9.94	9.97	9.97	-2.16%	8,876,860
Apr 14, 2026	10.00	10.40	9.92	10.19	10.19	2.41%	12,726,860
Apr 13, 2026	9.40	9.95	9.33	9.95	9.95	5.85%	13,574,120
Apr 10, 2026	9.39	9.60	9.35	9.40	9.40	0.43%	6,535,700
Apr 9, 2026	9.70	9.70	9.33	9.36	9.36	-3.11%	6,805,647
Apr 8, 2026	9.43	9.69	9.35	9.66	9.66	3.76%	7,669,800
Apr 7, 2026	9.23	9.42	9.10	9.31	9.31	2.99%	8,952,140
Apr 3, 2026	9.56	9.56	8.93	9.04	9.04	-5.04%	10,482,120
Apr 2, 2026	9.66	9.88	9.46	9.52	9.52	-2.06%	8,303,600
Apr 1, 2026	10.08	10.09	9.64	9.72	9.72	-1.82%	12,373,500
Mar 31, 2026	10.36	10.36	9.88	9.90	9.90	-3.51%	10,523,200
Mar 30, 2026	10.52	10.72	10.01	10.26	10.26	-4.38%	15,096,760
Mar 27, 2026	10.65	10.94	10.52	10.73	10.73	-0.28%	11,949,700
Mar 26, 2026	10.85	10.85	10.53	10.76	10.76	-	15,325,340
Mar 25, 2026	10.35	10.95	10.30	10.76	10.76	4.06%	18,536,210
Mar 24, 2026	9.90	10.35	9.80	10.34	10.34	6.38%	14,021,820
Mar 23, 2026	9.94	10.09	9.64	9.72	9.72	-3.76%	13,723,000
Mar 20, 2026	10.21	10.42	10.06	10.10	10.10	-1.17%	9,076,793
Mar 19, 2026	10.35	10.50	10.17	10.22	10.22	-1.92%	7,112,493
Mar 18, 2026	10.39	10.53	10.33	10.42	10.42	0.48%	7,216,800
Mar 17, 2026	10.47	10.65	10.36	10.37	10.37	-1.05%	11,278,160
Mar 16, 2026	10.72	10.86	10.40	10.48	10.48	-2.24%	10,261,840
Mar 13, 2026	10.89	11.07	10.69	10.72	10.72	-1.47%	11,228,900
Mar 12, 2026	10.79	11.08	10.72	10.88	10.88	0.83%	15,060,280
Mar 11, 2026	10.56	10.80	10.45	10.79	10.79	2.08%	10,795,746
Mar 10, 2026	10.73	10.93	10.54	10.57	10.57	-1.58%	12,790,580
Mar 9, 2026	10.53	10.76	10.46	10.74	10.74	1.90%	14,523,240
Mar 6, 2026	10.15	10.57	10.14	10.54	10.54	3.13%	13,304,880
Mar 5, 2026	10.30	10.35	10.17	10.22	10.22	0.29%	10,259,260
Mar 4, 2026	9.95	10.26	9.90	10.19	10.19	0.99%	10,084,240
Mar 3, 2026	10.36	10.46	10.06	10.09	10.09	-2.70%	12,202,840
Mar 2, 2026	10.28	10.61	9.97	10.37	10.37	0.78%	21,135,210
Feb 27, 2026	10.01	10.41	9.96	10.29	10.29	3.00%	19,680,390
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