SHA:603069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.56	18.70	18.07	18.07	18.07	-2.59%	3,962,100
Mar 19, 2026	18.98	19.08	18.49	18.55	18.55	-3.28%	4,384,700
Mar 18, 2026	19.45	19.45	18.86	19.18	19.18	-0.62%	4,169,698
Mar 17, 2026	19.33	19.69	19.26	19.30	19.30	-0.16%	3,959,702
Mar 16, 2026	19.27	19.43	19.14	19.33	19.33	0.68%	3,104,525
Mar 13, 2026	19.32	19.52	19.18	19.20	19.20	-0.62%	3,233,400
Mar 12, 2026	19.68	19.72	19.28	19.32	19.32	-1.53%	3,575,500
Mar 11, 2026	19.95	20.00	19.54	19.62	19.62	-1.51%	3,473,675
Mar 10, 2026	19.99	20.05	19.80	19.92	19.92	0.86%	3,498,800
Mar 9, 2026	19.98	20.10	19.41	19.75	19.75	-2.13%	5,651,962
Mar 6, 2026	19.95	20.19	19.85	20.18	20.18	0.85%	2,987,500
Mar 5, 2026	20.31	20.44	19.92	20.01	20.01	-0.50%	3,878,500
Mar 4, 2026	20.14	20.39	19.90	20.11	20.11	-0.98%	4,608,196
Mar 3, 2026	20.68	21.00	20.30	20.31	20.31	-1.84%	5,415,500
Mar 2, 2026	21.06	21.23	20.52	20.69	20.69	-3.99%	7,041,100
Feb 27, 2026	21.41	21.60	21.29	21.55	21.55	0.70%	4,429,004
Feb 26, 2026	22.05	22.19	21.30	21.40	21.40	-2.95%	7,140,800
Feb 25, 2026	21.55	22.25	21.55	22.05	22.05	1.43%	5,303,644
Feb 24, 2026	22.00	22.16	21.32	21.74	21.74	-4.48%	9,930,327
Feb 13, 2026	22.65	23.21	22.36	22.76	22.76	2.57%	8,679,092
Feb 12, 2026	22.70	22.81	22.15	22.19	22.19	-2.33%	5,931,210
Feb 11, 2026	22.82	23.09	22.71	22.72	22.72	-0.70%	4,412,217
Feb 10, 2026	23.30	23.34	22.80	22.88	22.88	-1.80%	5,874,500
Feb 9, 2026	22.80	23.34	22.79	23.30	23.30	2.55%	7,471,899
Feb 6, 2026	23.00	23.10	22.50	22.72	22.72	-2.95%	8,848,592
Feb 5, 2026	23.39	24.05	23.18	23.41	23.41	0.56%	12,710,563
Feb 4, 2026	22.84	23.49	22.62	23.28	23.28	1.93%	9,313,657
Feb 3, 2026	22.71	22.87	22.35	22.84	22.84	1.33%	6,475,817
Feb 2, 2026	22.60	23.12	22.01	22.54	22.54	-0.92%	7,621,948
Jan 30, 2026	22.51	23.60	22.50	22.75	22.75	1.16%	11,326,300
Jan 29, 2026	22.47	22.78	22.20	22.49	22.49	-0.49%	4,863,386
Jan 28, 2026	22.89	23.18	22.58	22.60	22.60	-0.62%	5,637,102
Jan 27, 2026	22.96	23.00	22.15	22.74	22.74	-0.87%	6,117,877
Jan 26, 2026	23.51	23.52	22.84	22.94	22.94	-2.47%	8,036,427
Jan 23, 2026	23.39	23.66	23.21	23.52	23.52	1.07%	7,592,616
Jan 22, 2026	23.10	23.35	22.92	23.27	23.27	0.87%	5,717,001
Jan 21, 2026	23.01	23.13	22.61	23.07	23.07	-0.77%	6,327,901
Jan 20, 2026	23.72	24.00	23.12	23.25	23.25	-3.04%	10,424,140
Jan 19, 2026	23.31	24.26	23.21	23.98	23.98	3.76%	14,876,930
Jan 16, 2026	23.45	23.77	22.93	23.11	23.11	-1.95%	9,545,346
Jan 15, 2026	23.67	24.10	23.43	23.57	23.57	-1.38%	8,439,232
Jan 14, 2026	23.64	24.27	23.47	23.90	23.90	0.63%	14,660,510
Jan 13, 2026	24.54	24.96	23.71	23.75	23.75	-3.85%	16,580,060
Jan 12, 2026	24.31	25.06	24.30	24.70	24.70	0.90%	17,509,550
Jan 9, 2026	24.24	24.80	24.24	24.48	24.48	0.04%	12,917,752
Jan 8, 2026	24.55	24.94	24.38	24.47	24.47	-1.29%	14,867,940
Jan 7, 2026	25.30	25.64	24.65	24.79	24.79	-0.60%	18,075,430
Jan 6, 2026	24.90	25.43	24.65	24.94	24.94	-0.08%	19,243,689
Jan 5, 2026	26.12	26.29	24.50	24.96	24.96	-8.07%	30,393,690
Dec 31, 2025	27.15	28.48	26.29	27.15	27.15	-0.04%	33,925,258