SHA:600969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	9.86	10.15	9.30	9.34	9.34	-2.20%	14,361,399
Jun 11, 2026	9.25	9.85	9.09	9.55	9.55	2.36%	13,786,399
Jun 10, 2026	9.47	9.47	9.13	9.33	9.33	-2.41%	8,833,740
Jun 9, 2026	9.70	9.78	9.35	9.56	9.56	-0.15%	9,432,980
Jun 8, 2026	10.08	10.39	9.61	9.70	9.57	-7.00%	14,639,020
Jun 5, 2026	10.80	10.84	10.33	10.43	10.29	-3.87%	13,014,220
Jun 4, 2026	11.02	11.14	10.76	10.85	10.71	-3.64%	15,128,520
Jun 3, 2026	11.13	11.49	10.88	11.26	11.11	0.63%	17,828,900
Jun 2, 2026	11.50	11.59	10.93	11.19	11.04	-1.93%	15,079,340
Jun 1, 2026	11.66	11.83	11.00	11.41	11.26	-3.55%	23,778,990
May 29, 2026	12.09	12.32	11.81	11.83	11.68	-1.99%	22,127,320
May 28, 2026	12.00	12.50	11.88	12.07	11.91	0.08%	27,828,280
May 27, 2026	12.01	12.20	11.79	12.06	11.90	0.50%	24,180,870
May 26, 2026	11.43	12.06	11.35	12.00	11.84	5.73%	41,588,910
May 25, 2026	10.33	11.35	10.20	11.35	11.20	9.98%	24,852,350
May 22, 2026	10.16	10.42	10.09	10.32	10.19	1.57%	9,262,396
May 21, 2026	10.45	10.68	10.11	10.16	10.03	-3.51%	13,295,780
May 20, 2026	10.80	10.80	10.37	10.53	10.39	-2.77%	11,910,280
May 19, 2026	10.74	10.92	10.62	10.83	10.69	0.93%	10,444,740
May 18, 2026	10.33	11.10	10.30	10.73	10.59	2.98%	16,890,220
May 15, 2026	10.53	10.70	10.21	10.42	10.28	-2.07%	11,487,590
May 14, 2026	11.14	11.16	10.64	10.64	10.50	-3.62%	15,394,540
May 13, 2026	11.16	11.38	10.78	11.04	10.90	-1.08%	16,737,520
May 12, 2026	11.22	11.44	11.11	11.16	11.02	-0.80%	13,603,960
May 11, 2026	11.22	11.60	11.15	11.25	11.10	0.27%	20,571,940
May 8, 2026	10.80	11.64	10.76	11.22	11.07	2.56%	35,921,100
May 7, 2026	10.10	11.06	9.98	10.94	10.80	8.86%	38,194,360
May 6, 2026	10.03	10.14	9.98	10.05	9.92	1.21%	8,521,006
Apr 30, 2026	10.07	10.12	9.89	9.93	9.80	-0.50%	7,423,520
Apr 29, 2026	9.75	10.14	9.75	9.98	9.85	1.63%	9,053,100
Apr 28, 2026	10.10	10.19	9.73	9.82	9.69	-3.54%	13,050,520
Apr 27, 2026	10.02	10.39	9.94	10.18	10.05	0.79%	10,822,080
Apr 24, 2026	10.34	10.37	10.04	10.10	9.97	-0.39%	8,798,648
Apr 23, 2026	10.29	10.29	9.99	10.14	10.01	-1.46%	9,393,400
Apr 22, 2026	10.25	10.55	10.19	10.29	10.16	0.49%	10,746,900
Apr 21, 2026	10.11	10.33	10.03	10.24	10.11	0.79%	7,732,040
Apr 20, 2026	9.86	10.23	9.81	10.16	10.03	3.25%	9,105,320
Apr 17, 2026	9.85	9.91	9.77	9.84	9.71	-0.10%	5,944,380
Apr 16, 2026	9.97	10.02	9.79	9.85	9.72	-1.20%	7,665,660
Apr 15, 2026	10.19	10.25	9.94	9.97	9.84	-2.16%	8,876,860
Apr 14, 2026	10.00	10.40	9.92	10.19	10.06	2.41%	12,726,860
Apr 13, 2026	9.40	9.95	9.33	9.95	9.82	5.85%	13,574,120
Apr 10, 2026	9.39	9.60	9.35	9.40	9.28	0.43%	6,535,700
Apr 9, 2026	9.70	9.70	9.33	9.36	9.24	-3.11%	6,805,647
Apr 8, 2026	9.43	9.69	9.35	9.66	9.53	3.76%	7,669,800
Apr 7, 2026	9.23	9.42	9.10	9.31	9.19	2.99%	8,952,140
Apr 3, 2026	9.56	9.56	8.93	9.04	8.92	-5.04%	10,482,120
Apr 2, 2026	9.66	9.88	9.46	9.52	9.40	-2.06%	8,303,600
Apr 1, 2026	10.08	10.09	9.64	9.72	9.59	-1.82%	12,373,500
Mar 31, 2026	10.36	10.36	9.88	9.90	9.77	-3.51%	10,523,200