SHA:603069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	13.03	13.09	12.75	13.01	13.01	0.62%	3,981,490
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