SHA:601869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	124.00	124.50	119.47	121.86	121.86	-2.51%	16,049,420
Dec 25, 2025	128.99	129.99	122.37	125.00	125.00	-4.21%	20,267,990
Dec 24, 2025	125.00	131.50	123.55	130.50	130.50	3.51%	22,513,620
Dec 23, 2025	124.95	128.05	122.00	126.07	126.07	-0.77%	26,726,896
Dec 22, 2025	117.80	127.05	117.80	127.05	127.05	10.00%	10,806,090
Dec 19, 2025	110.00	118.78	105.00	115.50	115.50	6.89%	37,516,780
Dec 18, 2025	102.00	108.05	102.00	108.05	108.05	10.00%	29,292,530
Dec 17, 2025	93.00	98.23	93.00	98.23	98.23	10.00%	23,778,984
Dec 16, 2025	94.32	94.82	88.31	89.30	89.30	-6.15%	20,378,140
Dec 15, 2025	101.39	101.40	95.15	95.15	95.15	-10.00%	20,828,850
Dec 12, 2025	98.97	108.00	98.50	105.72	105.72	4.39%	27,414,780
Dec 11, 2025	102.00	106.06	95.96	101.27	101.27	2.89%	33,174,537
Dec 10, 2025	88.93	98.43	87.57	98.43	98.43	10.00%	30,978,871
Dec 9, 2025	88.38	91.03	87.81	89.48	89.48	1.32%	19,575,065
Dec 8, 2025	83.65	91.50	83.64	88.31	88.31	5.60%	22,576,100
Dec 5, 2025	82.40	84.93	80.78	83.63	83.63	1.20%	11,477,450
Dec 4, 2025	81.56	83.68	80.60	82.64	82.64	-0.46%	9,178,674
Dec 3, 2025	83.57	85.40	82.67	83.02	83.02	-0.11%	10,352,800
Dec 2, 2025	84.00	84.60	82.44	83.11	83.11	-2.87%	10,824,680
Dec 1, 2025	87.12	87.48	85.08	85.57	85.57	-1.73%	12,476,916
Nov 28, 2025	85.00	90.96	84.50	87.08	87.08	-0.25%	19,966,440
Nov 27, 2025	85.47	93.48	84.76	87.30	87.30	1.94%	27,852,520
Nov 26, 2025	83.00	89.10	82.33	85.64	85.64	5.73%	30,420,310
Nov 25, 2025	74.96	81.00	74.61	81.00	81.00	9.99%	9,453,380
Nov 24, 2025	74.20	75.42	72.70	73.64	73.64	1.10%	8,348,572
Nov 21, 2025	74.00	74.94	72.28	72.84	72.84	-7.10%	10,848,810
Nov 20, 2025	86.00	86.58	78.00	78.41	78.41	-6.30%	16,659,220
Nov 19, 2025	81.44	86.50	80.18	83.68	83.68	3.05%	20,769,660
Nov 18, 2025	80.31	83.46	78.62	81.20	81.20	0.12%	14,837,870
Nov 17, 2025	78.44	83.00	78.40	81.10	81.10	2.09%	12,758,940
Nov 14, 2025	77.22	82.62	76.18	79.44	79.44	1.39%	15,041,580
Nov 13, 2025	78.20	79.06	77.38	78.35	78.35	0.13%	5,502,866
Nov 12, 2025	79.40	79.78	76.76	78.25	78.25	-1.44%	6,242,523
Nov 11, 2025	81.21	81.77	78.71	79.39	79.39	-0.70%	7,563,596
Nov 10, 2025	80.79	82.00	78.03	79.95	79.95	-2.18%	8,722,618
Nov 7, 2025	82.00	82.79	80.20	81.73	81.73	-1.77%	6,976,053
Nov 6, 2025	80.75	83.99	80.75	83.20	83.20	3.03%	9,347,095
Nov 5, 2025	81.00	84.00	80.27	80.75	80.75	-2.22%	9,334,714
Nov 4, 2025	85.58	85.58	82.00	82.58	82.58	-2.92%	5,800,556
Nov 3, 2025	84.01	85.68	82.90	85.06	85.06	0.20%	7,542,201
Oct 31, 2025	87.00	87.39	83.80	84.89	84.89	-4.08%	11,062,010
Oct 30, 2025	90.01	91.83	87.40	88.50	88.50	-2.75%	10,171,260
Oct 29, 2025	91.27	92.33	87.82	91.00	91.00	-0.30%	13,684,690
Oct 28, 2025	94.19	95.29	90.78	91.27	91.27	-2.26%	14,925,210
Oct 27, 2025	91.50	95.00	90.64	93.38	93.38	3.88%	20,485,210
Oct 24, 2025	86.70	92.19	84.75	89.89	89.89	5.16%	19,429,720
Oct 23, 2025	89.93	89.93	83.38	85.48	85.48	-6.67%	17,265,610
Oct 22, 2025	86.74	93.25	85.48	91.59	91.59	4.10%	22,468,450
Oct 21, 2025	82.49	90.56	81.54	87.98	87.98	6.86%	25,689,900
Oct 20, 2025	84.25	85.94	81.24	82.33	82.33	-0.33%	12,828,960