SHA:603069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.81	11.82	11.42	11.45	11.45	-2.97%	1,840,300
Nov 12, 2026	11.85	11.92	11.74	11.80	11.80	-0.34%	2,202,200
Nov 11, 2026	11.82	11.89	11.67	11.84	11.84	0.17%	1,899,915
Nov 10, 2026	11.76	11.82	11.66	11.82	11.82	1.11%	2,126,215
Nov 9, 2026	11.69	11.85	11.47	11.69	11.69	1.12%	3,383,900
Nov 6, 2026	11.50	11.72	11.39	11.56	11.56	-2.03%	2,775,600
Nov 5, 2026	11.45	11.95	11.43	11.80	11.80	3.06%	3,499,100
Nov 4, 2026	11.44	11.52	11.14	11.45	11.45	-0.09%	2,973,600
Nov 3, 2026	11.34	11.72	11.33	11.46	11.46	0.09%	2,921,400
Nov 2, 2026	11.22	11.50	10.90	11.45	11.45	2.32%	3,820,915
Oct 30, 2026	11.74	11.85	11.19	11.19	11.19	-4.77%	3,906,500
Oct 29, 2026	12.07	12.12	11.73	11.75	11.75	-2.65%	3,361,300
Oct 28, 2026	12.04	12.24	11.88	12.07	12.07	0.58%	3,007,300
Oct 27, 2026	12.36	12.56	12.00	12.00	12.00	-2.91%	2,016,689
Oct 26, 2026	12.24	12.48	12.08	12.36	12.36	0.16%	2,320,541
Oct 23, 2026	12.29	12.38	11.50	12.34	12.34	0.65%	4,834,795
Oct 22, 2026	12.81	12.89	12.20	12.26	12.26	-4.37%	2,976,700
Oct 21, 2026	12.70	13.13	12.70	12.82	12.82	-0.31%	2,264,300
Oct 20, 2026	12.65	12.86	12.50	12.86	12.86	1.66%	2,651,641
Oct 19, 2026	12.84	12.90	12.51	12.65	12.65	-1.48%	2,443,800
Oct 16, 2026	12.78	13.11	12.75	12.84	12.84	1.34%	2,791,179
Oct 15, 2026	12.98	13.00	12.62	12.67	12.67	-3.43%	2,985,426
Oct 14, 2026	13.30	13.55	13.10	13.12	13.12	-2.53%	2,766,439
Oct 13, 2026	13.32	13.62	12.92	13.46	13.46	1.51%	3,456,818
Oct 12, 2026	13.50	13.68	13.24	13.26	13.26	-1.85%	2,873,227
Oct 9, 2026	13.24	13.52	12.88	13.51	13.51	2.04%	3,915,590
Oct 8, 2026	13.60	13.68	13.16	13.24	13.24	-2.29%	2,670,600
Sep 30, 2026	13.54	13.67	13.23	13.55	13.55	0.82%	3,358,100
Sep 29, 2026	12.89	13.64	12.81	13.44	13.44	4.35%	4,082,053
Sep 28, 2026	13.39	13.40	12.80	12.88	12.88	-4.10%	2,936,399
Sep 24, 2026	13.30	13.56	13.27	13.43	13.43	0.45%	3,324,100
Sep 23, 2026	14.09	14.09	13.36	13.37	13.37	-4.09%	4,392,700
Sep 22, 2026	14.00	14.20	13.75	13.94	13.94	-0.21%	5,172,968
Sep 21, 2026	14.00	14.08	13.33	13.97	13.97	2.27%	6,721,027
Sep 18, 2026	13.34	14.41	13.34	13.66	13.66	2.48%	9,147,599
Sep 17, 2026	12.86	13.60	12.61	13.33	13.33	2.85%	4,838,663
Sep 16, 2026	12.88	13.03	12.63	12.96	12.96	0.86%	3,607,200
Sep 15, 2026	13.55	13.64	12.85	12.85	12.85	-4.89%	4,703,573
Sep 14, 2026	13.60	13.89	13.43	13.51	13.51	-0.66%	3,514,119
Sep 11, 2026	14.07	14.07	13.31	13.60	13.60	-3.55%	5,473,991
Sep 10, 2026	14.06	14.31	13.80	14.10	14.10	0.50%	5,841,221
Sep 9, 2026	14.00	14.20	13.82	14.03	14.03	-	3,582,290
Sep 8, 2026	13.94	14.13	13.87	14.03	14.03	0.36%	4,794,929
Sep 7, 2026	13.92	14.19	13.76	13.98	13.98	0.72%	5,758,676
Sep 4, 2026	13.52	14.28	13.42	13.88	13.88	3.20%	8,022,456
Sep 3, 2026	13.40	13.88	13.40	13.45	13.45	0.37%	3,838,500
Sep 2, 2026	13.51	13.53	13.18	13.40	13.40	-0.81%	2,718,973
Sep 1, 2026	13.23	13.77	13.22	13.51	13.51	1.81%	4,459,787
Aug 31, 2026	13.17	13.29	12.89	13.27	13.27	-0.08%	3,410,800
Aug 28, 2026	13.14	13.42	12.99	13.28	13.28	1.22%	2,741,500