SHA:603169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	8.80	9.12	8.70	9.06	9.06	2.72%	25,048,666
May 7, 2026	8.72	8.83	8.54	8.82	8.82	2.80%	21,075,840
May 6, 2026	8.49	8.61	8.45	8.58	8.58	1.78%	20,531,326
Apr 30, 2026	8.34	8.47	8.27	8.43	8.43	1.08%	17,314,026
Apr 29, 2026	8.22	8.40	8.16	8.34	8.34	1.46%	19,865,400
Apr 28, 2026	8.30	8.43	8.15	8.22	8.22	-1.67%	20,208,488
Apr 27, 2026	8.16	8.55	8.16	8.36	8.36	1.58%	32,295,720
Apr 24, 2026	7.94	8.56	7.94	8.23	8.23	-6.69%	68,371,263
Apr 23, 2026	8.82	8.95	8.82	8.82	8.82	-10.00%	35,415,280
Apr 22, 2026	9.70	9.84	9.70	9.80	9.80	0.20%	15,376,125
Apr 21, 2026	9.92	9.92	9.73	9.78	9.78	-1.41%	16,190,680
Apr 20, 2026	9.81	9.95	9.81	9.92	9.92	0.20%	15,723,388
Apr 17, 2026	9.92	10.00	9.83	9.90	9.90	-0.70%	15,761,334
Apr 16, 2026	10.04	10.08	9.90	9.97	9.97	0.10%	15,888,490
Apr 15, 2026	9.93	10.20	9.90	9.96	9.96	1.01%	28,389,923
Apr 14, 2026	9.88	9.99	9.76	9.86	9.86	0.41%	17,025,820
Apr 13, 2026	9.45	9.85	9.45	9.82	9.82	-2.09%	27,164,500
Apr 10, 2026	10.05	10.14	10.00	10.03	10.03	0.91%	16,923,600
Apr 9, 2026	10.05	10.05	9.93	9.94	9.94	-1.78%	16,172,770
Apr 8, 2026	9.90	10.18	9.89	10.12	10.12	4.22%	23,963,690
Apr 7, 2026	9.68	9.76	9.63	9.71	9.71	0.94%	12,762,000
Apr 3, 2026	9.88	9.92	9.61	9.62	9.62	-2.63%	21,992,940
Apr 2, 2026	10.11	10.16	9.84	9.88	9.88	-2.76%	22,624,770
Apr 1, 2026	10.06	10.22	9.96	10.16	10.16	2.63%	24,531,400
Mar 31, 2026	10.10	10.25	9.88	9.90	9.90	-2.27%	26,102,808
Mar 30, 2026	10.00	10.22	9.95	10.13	10.13	-0.10%	20,886,480
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