SHA:603169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	6.68	6.68	6.46	6.58	6.58	-1.50%	10,036,260
Sep 10, 2026	6.68	6.75	6.61	6.68	6.68	-0.15%	7,986,800
Sep 9, 2026	6.75	6.80	6.68	6.69	6.69	-0.45%	11,834,001
Sep 8, 2026	6.50	6.75	6.47	6.72	6.72	3.23%	14,454,111
Sep 7, 2026	6.56	6.64	6.48	6.51	6.51	-1.51%	9,659,075
Sep 4, 2026	6.61	6.72	6.57	6.61	6.61	1.23%	13,460,886
Sep 3, 2026	6.60	6.65	6.51	6.53	6.53	-0.91%	7,505,898
Sep 2, 2026	6.62	6.67	6.48	6.59	6.59	-0.30%	11,334,390
Sep 1, 2026	6.47	6.63	6.45	6.61	6.61	2.16%	11,014,790
Aug 31, 2026	6.54	6.57	6.38	6.47	6.47	-1.97%	10,607,500
Aug 28, 2026	6.55	6.69	6.50	6.60	6.60	0.92%	13,099,836
Aug 27, 2026	6.40	6.58	6.38	6.54	6.54	1.40%	10,914,200
Aug 26, 2026	6.56	6.66	6.40	6.45	6.45	0.78%	11,793,911
Aug 25, 2026	6.22	6.45	6.22	6.40	6.40	2.24%	10,251,214
Aug 24, 2026	6.29	6.35	6.16	6.26	6.26	-0.48%	7,913,659
Aug 21, 2026	6.27	6.32	6.18	6.29	6.29	0.48%	7,352,200
Aug 20, 2026	6.41	6.44	6.23	6.26	6.26	-0.79%	9,300,817
Aug 19, 2026	6.57	6.58	6.28	6.31	6.31	-3.81%	12,215,750
Aug 18, 2026	6.75	6.76	6.56	6.56	6.56	-2.81%	11,616,829
Aug 17, 2026	6.73	6.76	6.65	6.75	6.75	0.60%	10,220,020
Aug 14, 2026	6.91	6.92	6.70	6.71	6.71	-1.90%	9,470,582
Aug 13, 2026	6.89	7.00	6.82	6.84	6.84	-0.73%	10,226,500
Aug 12, 2026	6.85	6.94	6.81	6.89	6.89	0.73%	9,812,632
Aug 11, 2026	6.94	6.94	6.76	6.84	6.84	-1.01%	9,495,680
Aug 10, 2026	6.81	6.96	6.78	6.91	6.91	1.47%	12,215,500
Aug 7, 2026	6.98	6.98	6.77	6.81	6.81	-2.44%	16,035,071
Aug 6, 2026	7.08	7.16	6.96	6.98	6.98	-1.55%	16,378,513
Aug 5, 2026	6.99	7.11	6.97	7.09	7.09	1.58%	20,889,360
Aug 4, 2026	7.03	7.13	6.86	6.98	6.98	-0.71%	27,474,610
Aug 3, 2026	7.15	7.23	6.78	7.03	7.03	0.57%	35,301,340
Jul 31, 2026	6.82	7.08	6.78	6.99	6.99	1.16%	26,865,950
Jul 30, 2026	6.71	6.98	6.68	6.91	6.91	3.13%	24,951,020
Jul 29, 2026	6.40	6.77	6.37	6.70	6.70	4.69%	23,860,020
Jul 28, 2026	6.30	6.56	6.20	6.40	6.40	1.91%	19,366,600
Jul 27, 2026	6.05	6.29	6.05	6.28	6.28	3.29%	14,999,143
Jul 24, 2026	6.25	6.25	6.06	6.08	6.08	-1.94%	15,969,040
Jul 23, 2026	5.85	6.22	5.84	6.20	6.20	5.98%	22,725,800
Jul 22, 2026	5.93	6.01	5.83	5.85	5.85	-1.85%	12,567,702
Jul 21, 2026	5.96	6.03	5.73	5.96	5.96	0.85%	18,161,123
Jul 20, 2026	5.96	6.13	5.84	5.91	5.91	-0.84%	18,820,984
Jul 17, 2026	6.14	6.15	5.94	5.96	5.96	-2.61%	14,346,205
Jul 16, 2026	6.12	6.21	6.02	6.12	6.12	0.33%	12,378,639
Jul 15, 2026	6.02	6.17	5.90	6.10	6.10	2.01%	13,158,600
Jul 14, 2026	5.96	6.04	5.86	5.98	5.98	0.67%	13,202,700
Jul 13, 2026	6.18	6.22	5.91	5.94	5.94	-6.01%	19,537,400
Jul 10, 2026	6.10	6.50	5.99	6.32	6.32	3.61%	22,032,500
Jul 9, 2026	6.16	6.20	5.95	6.10	6.10	-1.13%	16,243,946
Jul 8, 2026	6.30	6.34	6.15	6.17	6.17	-1.91%	11,204,100
Jul 7, 2026	6.52	6.54	6.26	6.29	6.29	-3.53%	13,581,087
Jul 6, 2026	6.79	6.80	6.50	6.52	6.52	-3.83%	15,639,000