SHA:603169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.97	10.23	9.92	10.14	10.14	0.60%	24,470,483
Mar 26, 2026	10.47	10.49	10.02	10.08	10.08	-4.64%	43,121,920
Mar 25, 2026	10.51	10.84	10.46	10.57	10.57	0.57%	47,896,890
Mar 24, 2026	10.50	10.55	10.15	10.51	10.51	2.24%	40,818,750
Mar 23, 2026	10.73	11.11	10.14	10.28	10.28	-8.70%	68,068,600
Mar 20, 2026	11.27	11.77	11.20	11.26	11.26	0.27%	66,392,470
Mar 19, 2026	11.10	11.98	11.00	11.23	11.23	0.27%	89,885,000
Mar 18, 2026	11.38	11.39	10.83	11.20	11.20	-1.75%	65,707,973
Mar 17, 2026	12.22	12.34	11.26	11.40	11.40	-7.24%	97,734,244
Mar 16, 2026	13.50	13.50	12.21	12.29	12.29	-3.98%	137,208,000
Mar 13, 2026	11.45	12.80	11.38	12.80	12.80	9.97%	111,083,400
Mar 12, 2026	11.12	12.12	10.72	11.64	11.64	5.15%	76,267,520
Mar 11, 2026	11.29	11.30	11.01	11.07	11.07	-1.95%	36,568,430
Mar 10, 2026	11.06	11.39	11.04	11.29	11.29	1.62%	39,449,570
Mar 9, 2026	11.06	11.31	11.03	11.11	11.11	0.45%	38,414,660
Mar 6, 2026	11.19	11.25	10.91	11.06	11.06	-1.95%	33,025,790
Mar 5, 2026	11.18	11.53	11.05	11.28	11.28	1.81%	52,684,160
Mar 4, 2026	11.40	11.40	11.02	11.08	11.08	-3.40%	66,372,210
Mar 3, 2026	11.20	11.52	10.80	11.47	11.47	3.15%	114,746,100
Mar 2, 2026	11.05	11.25	10.85	11.12	11.12	0.82%	57,682,430
Feb 27, 2026	10.78	11.16	10.70	11.03	11.03	2.22%	48,502,840
Feb 26, 2026	10.70	10.80	10.55	10.79	10.79	1.41%	21,699,870
Feb 25, 2026	10.50	10.71	10.44	10.64	10.64	1.33%	19,934,500
Feb 24, 2026	10.40	10.64	10.37	10.50	10.50	2.24%	19,693,700
Feb 13, 2026	10.40	10.55	10.27	10.27	10.27	-1.53%	23,519,400
Feb 12, 2026	10.32	10.55	10.32	10.43	10.43	-1.88%	22,563,400
Feb 11, 2026	10.76	10.79	10.60	10.63	10.63	-1.21%	13,587,240
Feb 10, 2026	10.91	10.91	10.67	10.76	10.76	-1.10%	16,289,980
Feb 9, 2026	10.76	10.98	10.76	10.88	10.88	1.59%	22,727,510
Feb 6, 2026	10.57	10.83	10.45	10.71	10.71	0.75%	21,232,400
Feb 5, 2026	10.73	10.86	10.58	10.63	10.63	-1.85%	22,002,153
Feb 4, 2026	10.66	10.99	10.62	10.83	10.83	1.69%	33,523,780
Feb 3, 2026	10.28	10.68	10.28	10.65	10.65	4.21%	31,843,160
Feb 2, 2026	10.39	10.52	10.22	10.22	10.22	-1.83%	21,404,400
Jan 30, 2026	10.22	10.52	10.22	10.41	10.41	0.68%	33,279,300
Jan 29, 2026	10.36	10.74	10.20	10.34	10.34	-8.09%	77,994,740
Jan 28, 2026	11.16	11.26	10.84	11.25	11.25	1.35%	36,581,540
Jan 27, 2026	11.32	11.37	10.94	11.10	11.10	-1.68%	33,444,210
Jan 26, 2026	11.71	11.71	11.25	11.29	11.29	-3.67%	46,010,170
Jan 23, 2026	11.58	11.76	11.34	11.72	11.72	1.91%	59,482,870
Jan 22, 2026	11.22	11.56	11.22	11.50	11.50	3.23%	53,078,640
Jan 21, 2026	11.10	11.27	11.02	11.14	11.14	-0.45%	28,854,150
Jan 20, 2026	11.60	11.70	11.10	11.19	11.19	-4.03%	51,060,490
Jan 19, 2026	11.51	11.83	11.49	11.66	11.66	0.17%	39,415,680
Jan 16, 2026	12.10	12.27	11.64	11.64	11.64	-2.84%	52,160,020
Jan 15, 2026	12.12	12.34	11.65	11.98	11.98	-1.07%	68,287,170
Jan 14, 2026	12.02	12.64	11.99	12.11	12.11	0.17%	124,625,900
Jan 13, 2026	13.38	13.39	12.09	12.09	12.09	-9.98%	180,035,500
Jan 12, 2026	13.00	14.18	12.89	13.43	13.43	3.15%	166,890,000
Jan 9, 2026	13.33	13.56	12.50	13.02	13.02	4.49%	191,255,576