SHA:601869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	160.65	177.94	160.65	174.77	174.77	8.04%	21,213,865
Feb 5, 2026	164.83	169.20	157.00	161.76	161.76	-6.77%	16,602,823
Feb 4, 2026	163.19	175.36	162.74	173.51	173.51	5.02%	20,647,100
Feb 3, 2026	160.00	168.50	156.00	165.22	165.22	3.92%	21,902,310
Feb 2, 2026	151.00	164.03	151.00	158.99	158.99	6.62%	28,567,200
Jan 30, 2026	132.99	149.12	131.67	149.12	149.12	10.00%	22,099,270
Jan 29, 2026	132.04	136.00	129.00	135.56	135.56	0.19%	21,197,820
Jan 28, 2026	139.26	139.26	128.20	135.30	135.30	6.87%	29,372,240
Jan 27, 2026	123.00	128.00	115.60	126.60	126.60	2.23%	25,568,630
Jan 26, 2026	113.82	123.84	112.58	123.84	123.84	10.00%	14,380,688
Jan 23, 2026	112.45	118.28	112.00	112.58	112.58	2.22%	17,570,480
Jan 22, 2026	113.97	114.85	109.18	110.13	110.13	-3.54%	12,130,440
Jan 21, 2026	115.08	121.80	113.00	114.17	114.17	-3.57%	17,691,590
Jan 20, 2026	118.00	122.23	112.56	118.40	118.40	0.48%	18,136,590
Jan 19, 2026	124.79	125.50	116.95	117.83	117.83	3.00%	23,418,404
Jan 16, 2026	111.10	116.86	111.10	114.40	114.40	5.56%	21,622,732
Jan 15, 2026	105.85	109.10	105.41	108.37	108.37	1.09%	10,089,695
Jan 14, 2026	109.30	109.73	105.33	107.20	107.20	-	11,980,700
Jan 13, 2026	109.98	111.66	106.64	107.20	107.20	-2.97%	11,109,090
Jan 12, 2026	111.89	111.95	107.89	110.48	110.48	-1.38%	11,487,757
Jan 9, 2026	110.00	113.62	108.89	112.03	112.03	0.36%	12,011,170
Jan 8, 2026	116.59	117.00	111.48	111.63	111.63	-5.21%	16,141,670
Jan 7, 2026	114.55	121.22	114.11	117.76	117.76	3.37%	22,086,290
Jan 6, 2026	114.41	114.78	112.08	113.92	113.92	-1.10%	10,949,930
Jan 5, 2026	118.00	118.37	113.45	115.19	115.19	-1.01%	10,659,810
Dec 31, 2025	120.54	121.00	115.55	116.36	116.36	-2.46%	13,329,773
Dec 30, 2025	119.02	124.00	119.01	119.30	119.30	-1.20%	12,893,758
Dec 29, 2025	119.99	123.00	119.00	120.75	120.75	-0.91%	11,282,990
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