SHA:603069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	13.03	13.09	12.75	13.02	-	0.70%	3,915,490
Jul 2, 2026	12.78	13.66	12.78	12.93	12.93	0.94%	6,188,092
Jul 1, 2026	12.53	12.97	12.33	12.81	12.81	2.07%	4,827,300
Jun 30, 2026	12.59	12.75	12.42	12.55	12.55	-0.32%	3,793,000
Jun 29, 2026	12.52	12.67	12.16	12.59	12.59	-0.08%	4,305,809
Jun 26, 2026	12.79	13.00	12.59	12.60	12.60	-3.15%	4,290,100
Jun 25, 2026	13.14	13.28	12.86	13.01	13.01	-1.06%	3,950,092
Jun 24, 2026	13.87	13.87	12.96	13.15	13.15	-4.15%	4,273,680
Jun 23, 2026	13.52	14.00	13.42	13.72	13.72	1.11%	4,276,304
Jun 22, 2026	13.46	13.60	13.08	13.57	13.57	-	4,346,988
Jun 18, 2026	13.71	13.83	13.44	13.57	13.57	-1.02%	3,417,006
Jun 17, 2026	14.13	14.16	13.63	13.71	13.71	-2.97%	3,921,600
Jun 16, 2026	14.31	14.37	13.92	14.13	14.13	-1.19%	3,416,574
Jun 15, 2026	14.39	14.57	14.08	14.30	14.30	0.63%	3,605,800
Jun 12, 2026	14.10	14.37	13.97	14.21	14.21	2.08%	4,121,063
Jun 11, 2026	14.09	14.17	13.78	13.92	13.92	-1.97%	3,392,739
Jun 10, 2026	14.18	14.40	13.97	14.20	14.20	-0.63%	4,289,900
Jun 9, 2026	14.85	14.85	14.18	14.29	14.29	-2.32%	4,964,838
Jun 8, 2026	14.80	15.18	14.33	14.63	14.63	-3.75%	4,689,900
Jun 5, 2026	15.20	15.60	15.03	15.20	15.20	0.66%	4,268,767
Jun 4, 2026	15.55	15.64	14.90	15.10	15.10	-3.82%	5,405,005
Jun 3, 2026	15.36	15.72	15.12	15.70	15.70	2.15%	4,332,299
Jun 2, 2026	16.20	16.27	15.16	15.37	15.37	-5.76%	7,422,400
Jun 1, 2026	16.00	16.48	15.61	16.31	16.31	0.93%	4,311,832
May 29, 2026	16.00	16.95	15.52	16.16	16.16	-1.88%	8,070,824
May 28, 2026	17.89	17.89	16.47	16.47	16.47	-7.63%	10,447,390
May 27, 2026	18.20	18.22	17.60	17.83	17.83	-3.05%	8,139,701
May 26, 2026	18.56	18.71	18.21	18.39	18.39	-1.97%	6,809,697
May 25, 2026	18.98	19.00	18.46	18.76	18.76	-1.32%	9,955,697
May 22, 2026	18.46	19.06	18.06	19.01	19.01	3.04%	15,489,990
May 21, 2026	17.86	18.60	17.65	18.45	18.45	2.73%	15,335,240
May 20, 2026	17.89	18.06	17.64	17.96	17.96	0.39%	5,906,320
May 19, 2026	17.98	18.32	17.67	17.89	17.89	-0.50%	7,782,590
May 18, 2026	17.79	18.05	17.61	17.98	17.98	2.04%	9,929,222
May 15, 2026	17.89	18.15	17.41	17.62	17.62	-0.62%	8,334,562
May 14, 2026	18.34	18.42	17.71	17.73	17.73	-2.69%	14,986,250
May 13, 2026	16.65	18.22	16.30	18.22	18.22	10.02%	11,560,110
May 12, 2026	16.99	17.09	16.50	16.56	16.56	-1.95%	5,365,000
May 11, 2026	17.23	17.25	16.65	16.89	16.89	-2.60%	5,611,200
May 8, 2026	17.15	17.47	17.00	17.34	17.34	1.58%	5,315,741
May 7, 2026	17.10	17.26	16.99	17.07	17.07	-	4,291,150
May 6, 2026	16.93	17.07	16.64	17.07	17.07	0.29%	4,937,788
Apr 30, 2026	16.75	17.28	16.55	17.02	17.02	2.90%	6,113,700
Apr 29, 2026	16.28	16.68	16.27	16.54	16.54	-0.54%	3,807,812
Apr 28, 2026	16.75	16.94	16.51	16.63	16.63	-1.07%	3,356,100
Apr 27, 2026	16.49	16.88	16.19	16.81	16.81	0.54%	4,568,043
Apr 24, 2026	16.63	16.98	16.55	16.72	16.72	0.42%	4,822,149
Apr 23, 2026	16.80	16.90	16.51	16.65	16.65	-1.48%	4,866,300
Apr 22, 2026	17.10	17.26	16.76	16.90	16.90	-2.26%	4,973,500
Apr 21, 2026	17.60	17.86	17.15	17.29	17.29	-2.70%	7,125,500