SHA:603069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	13.01	13.21	12.96	13.12	13.12	0.38%	2,545,400
Aug 26, 2026	12.93	13.29	12.93	13.07	13.07	0.62%	3,294,200
Aug 25, 2026	12.61	13.14	12.61	12.99	12.99	1.41%	3,249,500
Aug 24, 2026	12.97	13.06	12.73	12.81	12.81	-0.85%	2,015,659
Aug 21, 2026	12.93	12.99	12.66	12.92	12.92	-1.07%	2,536,187
Aug 20, 2026	12.96	13.10	12.76	13.06	13.06	1.79%	2,395,529
Aug 19, 2026	13.27	13.31	12.77	12.83	12.83	-3.75%	2,907,600
Aug 18, 2026	13.25	13.47	13.17	13.33	13.33	0.60%	3,266,180
Aug 17, 2026	13.17	13.34	13.06	13.25	13.25	0.61%	2,452,700
Aug 14, 2026	13.45	13.47	13.08	13.17	13.17	-0.98%	2,597,324
Aug 13, 2026	13.64	13.64	13.30	13.30	13.30	-2.06%	2,408,300
Aug 12, 2026	13.34	13.64	13.26	13.58	13.58	2.11%	2,858,300
Aug 11, 2026	13.36	13.46	13.22	13.30	13.30	-0.89%	2,315,400
Aug 10, 2026	13.19	13.44	13.04	13.42	13.42	2.05%	3,220,100
Aug 7, 2026	13.31	13.32	12.93	13.15	13.15	-1.94%	3,325,800
Aug 6, 2026	13.45	13.70	13.22	13.41	13.41	-0.74%	3,677,000
Aug 5, 2026	13.35	13.67	13.30	13.51	13.51	1.66%	3,729,900
Aug 4, 2026	13.50	13.52	13.20	13.29	13.29	-0.60%	3,272,224
Aug 3, 2026	12.86	13.44	12.84	13.37	13.37	4.45%	4,632,600
Jul 31, 2026	12.75	12.93	12.73	12.80	12.80	0.39%	2,802,200
Jul 30, 2026	12.65	13.09	12.65	12.75	12.75	0.08%	3,577,810
Jul 29, 2026	12.43	12.86	12.41	12.74	12.74	2.41%	3,550,600
Jul 28, 2026	12.15	12.55	12.12	12.44	12.44	1.63%	2,887,766
Jul 27, 2026	11.85	12.32	11.85	12.24	12.24	2.60%	2,874,895
Jul 24, 2026	12.24	12.35	11.90	11.93	11.93	-3.40%	2,698,333
Jul 23, 2026	11.82	12.38	11.82	12.35	12.35	3.35%	3,199,400
Jul 22, 2026	11.85	12.18	11.80	11.95	11.95	-	2,846,856
Jul 21, 2026	12.01	12.15	11.69	11.95	11.95	-1.16%	4,270,200
Jul 20, 2026	12.08	12.57	11.98	12.09	12.09	-0.49%	4,871,775
Jul 17, 2026	12.52	12.93	12.10	12.15	12.15	-3.95%	4,117,964
Jul 16, 2026	12.47	12.77	12.22	12.65	12.65	1.28%	3,256,508
Jul 15, 2026	12.29	12.64	12.08	12.49	12.49	2.63%	3,398,800
Jul 14, 2026	12.24	12.25	11.88	12.17	12.17	0.58%	3,432,100
Jul 13, 2026	12.60	12.68	12.08	12.10	12.10	-3.97%	3,517,474
Jul 10, 2026	12.15	12.79	11.99	12.60	12.60	3.45%	4,685,900
Jul 9, 2026	12.15	12.42	11.90	12.18	12.18	-0.41%	3,689,356
Jul 8, 2026	12.50	12.53	12.14	12.23	12.23	-0.81%	2,452,100
Jul 7, 2026	12.82	12.84	12.28	12.33	12.33	-3.52%	3,031,200
Jul 6, 2026	12.97	13.25	12.74	12.78	12.78	-1.77%	3,205,600