SHA:601869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	369.97	407.00	365.00	402.81	402.81	8.71%	25,333,690
May 28, 2026	360.66	373.00	351.37	370.55	370.55	1.22%	11,644,350
May 27, 2026	362.99	375.00	360.07	366.10	366.10	0.60%	11,470,695
May 26, 2026	384.00	384.99	358.48	363.93	363.93	-5.72%	14,989,730
May 25, 2026	388.66	389.88	378.05	386.03	386.03	-0.68%	10,855,720
May 22, 2026	380.00	389.98	375.86	388.66	388.66	3.42%	10,080,220
May 21, 2026	397.95	402.03	374.00	375.80	375.80	-5.57%	13,743,500
May 20, 2026	396.90	406.42	382.01	397.95	397.95	0.01%	12,964,460
May 19, 2026	395.49	398.98	376.99	397.90	397.90	-0.40%	12,450,130
May 18, 2026	368.00	401.99	367.50	399.48	399.48	6.68%	16,529,908
May 15, 2026	400.01	404.70	366.66	374.45	374.45	-7.47%	15,527,570
May 14, 2026	410.82	419.68	398.72	404.70	404.70	-0.56%	14,203,060
May 13, 2026	393.00	412.98	393.00	406.96	406.96	-1.09%	13,853,360
May 12, 2026	406.05	430.00	406.00	411.46	411.46	2.79%	17,859,220
May 11, 2026	404.40	404.99	385.00	400.31	400.31	0.78%	19,399,900
May 8, 2026	373.38	405.00	373.00	397.23	397.23	2.06%	19,456,180
May 7, 2026	380.11	392.00	368.18	389.20	389.20	7.80%	20,203,520
May 6, 2026	362.00	370.00	353.50	361.05	361.05	2.02%	17,378,890
Apr 30, 2026	359.10	365.00	336.99	353.90	353.90	-4.49%	20,776,920
Apr 29, 2026	365.00	375.99	358.10	370.52	370.52	-0.80%	12,297,440
Apr 28, 2026	370.51	381.16	368.00	373.49	373.49	-1.06%	11,231,910
Apr 27, 2026	378.00	394.00	374.09	377.50	377.50	2.54%	17,541,030
Apr 24, 2026	378.39	385.00	364.35	368.16	368.16	-4.38%	16,406,460
Apr 23, 2026	411.20	422.88	381.50	385.02	385.02	-6.55%	21,328,560
Apr 22, 2026	382.29	417.96	382.29	412.00	412.00	7.97%	20,262,860
Apr 21, 2026	377.30	386.66	360.52	381.58	381.58	-0.89%	15,460,820
Apr 20, 2026	374.23	401.98	374.23	385.00	385.00	5.22%	21,011,600
Apr 17, 2026	367.44	372.64	360.35	365.89	365.89	-0.71%	15,223,110
Apr 16, 2026	350.00	373.05	346.00	368.52	368.52	2.76%	18,079,920
Apr 15, 2026	360.12	371.80	352.00	358.61	358.61	-1.62%	17,089,860
Apr 14, 2026	369.99	376.76	360.01	364.50	364.50	-1.27%	17,459,370
Apr 13, 2026	372.00	375.88	360.00	369.18	369.18	-3.95%	23,044,200
Apr 10, 2026	392.00	396.53	370.00	384.38	384.38	-3.50%	24,883,260
Apr 9, 2026	354.86	398.31	353.00	398.31	398.31	10.00%	21,458,320
Apr 8, 2026	362.20	365.10	341.50	362.10	362.10	1.40%	21,878,290
Apr 7, 2026	351.50	368.00	346.00	357.10	357.10	1.30%	17,236,470
Apr 3, 2026	339.13	363.63	330.00	352.50	352.50	6.02%	18,651,870
Apr 2, 2026	304.90	338.80	304.90	332.49	332.49	7.95%	19,214,220
Apr 1, 2026	320.00	320.00	291.00	308.00	308.00	-0.48%	18,290,080
Mar 31, 2026	300.00	320.00	287.01	309.49	309.49	2.59%	21,301,010
Mar 30, 2026	269.28	301.69	269.28	301.69	301.69	10.00%	14,917,270
Mar 27, 2026	258.00	279.66	252.25	274.26	274.26	2.00%	20,566,180
Mar 26, 2026	258.44	276.50	254.07	268.88	268.88	4.77%	21,681,180
Mar 25, 2026	246.00	256.64	243.00	256.64	256.64	10.00%	21,614,000
Mar 24, 2026	216.34	233.31	212.79	233.31	233.31	10.00%	19,516,950
Mar 23, 2026	213.54	222.64	209.60	212.10	212.10	-2.20%	14,324,640
Mar 20, 2026	222.30	233.60	215.08	216.88	216.88	0.44%	20,501,490
Mar 19, 2026	212.00	222.93	212.00	215.93	215.93	-3.14%	10,539,010
Mar 18, 2026	221.00	224.36	214.67	222.93	222.93	3.30%	13,780,830
Mar 17, 2026	232.98	232.98	213.80	215.81	215.81	-7.38%	16,621,600