SHA:603169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.58	11.62	11.34	11.56	-	0.52%	26,337,300
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
Jan 8, 2026	11.34	12.46	11.30	12.46	12.46	9.97%	97,843,989
Jan 7, 2026	11.08	11.44	10.98	11.33	11.33	2.63%	83,312,040
Jan 6, 2026	10.90	11.07	10.73	11.04	11.04	0.55%	69,969,780
Jan 5, 2026	10.80	11.22	10.70	10.98	10.98	3.00%	83,017,970
Dec 31, 2025	10.55	10.79	10.40	10.66	10.66	0.38%	51,923,740
Dec 30, 2025	10.55	10.94	10.49	10.62	10.62	0.28%	58,486,970
Dec 29, 2025	10.70	10.78	10.47	10.59	10.59	-0.28%	48,099,540
Dec 26, 2025	10.50	10.80	10.44	10.62	10.62	0.66%	62,454,220
Dec 25, 2025	10.47	10.63	10.47	10.55	10.55	-	46,908,600
Dec 24, 2025	10.45	10.60	10.30	10.55	10.55	0.86%	56,549,384
Dec 23, 2025	10.61	10.83	10.32	10.46	10.46	-2.06%	96,184,800
Dec 22, 2025	11.00	11.00	10.62	10.68	10.68	6.80%	140,718,500
Dec 19, 2025	9.79	10.16	9.78	10.00	10.00	3.95%	60,738,460
Dec 18, 2025	9.64	9.82	9.60	9.62	9.62	-1.43%	29,215,110
Dec 17, 2025	9.62	9.92	9.50	9.76	9.76	0.21%	42,579,960
Dec 16, 2025	10.22	10.25	9.71	9.74	9.74	-6.70%	68,438,540
Dec 15, 2025	10.31	10.75	10.10	10.44	10.44	1.56%	95,771,770
Dec 12, 2025	9.75	10.47	9.68	10.28	10.28	4.58%	93,437,320
Dec 11, 2025	9.72	9.99	9.72	9.83	9.83	1.24%	59,723,710
Dec 10, 2025	9.54	9.80	9.44	9.71	9.71	1.46%	48,838,310
Dec 9, 2025	9.76	9.91	9.57	9.57	9.57	-1.85%	38,484,115
Dec 8, 2025	9.75	9.91	9.69	9.75	9.75	-	57,385,010
Dec 5, 2025	9.32	9.77	9.32	9.75	9.75	4.95%	69,216,600
Dec 4, 2025	9.15	9.40	9.11	9.29	9.29	0.87%	44,163,848
Dec 3, 2025	9.37	9.43	9.16	9.21	9.21	-2.13%	46,733,494
Dec 2, 2025	9.64	9.67	9.38	9.41	9.41	-2.39%	53,268,890
Dec 1, 2025	9.72	9.82	9.62	9.64	9.64	-1.73%	52,431,690
Nov 28, 2025	9.80	9.92	9.67	9.81	9.81	-1.70%	50,075,240
Nov 27, 2025	9.69	10.13	9.60	9.98	9.98	1.01%	81,707,150
Nov 26, 2025	10.77	10.77	9.86	9.88	9.88	-9.85%	148,687,200
Nov 25, 2025	11.30	11.36	10.86	10.96	10.96	-4.28%	162,793,000
Nov 24, 2025	10.38	11.67	10.38	11.45	11.45	7.92%	195,201,000
Nov 21, 2025	10.23	10.76	10.02	10.61	10.61	1.63%	139,198,700
Nov 20, 2025	9.99	10.50	9.82	10.44	10.44	3.37%	129,248,000
Nov 19, 2025	9.83	10.28	9.80	10.10	10.10	3.38%	107,514,500
Nov 18, 2025	10.04	10.15	9.71	9.77	9.77	-2.88%	67,348,010
Nov 17, 2025	9.80	10.16	9.80	10.06	10.06	1.82%	82,787,860
Nov 14, 2025	10.22	10.54	9.88	9.88	9.88	-4.73%	111,626,300
Nov 13, 2025	10.15	10.46	10.09	10.37	10.37	-0.10%	108,498,900