SHA:603269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.45	14.05	13.44	13.91	13.91	0.80%	9,699,959
Mar 26, 2026	14.36	14.40	13.68	13.80	13.80	-4.83%	14,001,210
Mar 25, 2026	14.28	14.79	14.19	14.50	14.50	2.26%	18,779,300
Mar 24, 2026	14.02	14.47	13.69	14.18	14.18	3.50%	15,876,091
Mar 23, 2026	14.10	14.60	13.49	13.70	13.70	-5.52%	16,894,320
Mar 20, 2026	15.31	15.48	14.40	14.50	14.50	-4.67%	16,247,200
Mar 19, 2026	15.45	15.98	15.10	15.21	15.21	-3.67%	16,962,870
Mar 18, 2026	15.00	16.10	15.00	15.79	15.79	5.27%	24,353,010
Mar 17, 2026	15.81	15.91	14.98	15.00	15.00	-4.34%	18,558,590
Mar 16, 2026	16.03	16.12	15.36	15.68	15.68	-3.51%	18,765,710
Mar 13, 2026	17.12	17.28	16.18	16.25	16.25	-4.80%	23,713,810
Mar 12, 2026	18.00	18.09	16.90	17.07	17.07	-5.06%	40,261,330
Mar 11, 2026	18.08	19.24	17.86	17.98	17.98	0.28%	62,515,370
Mar 10, 2026	16.63	17.93	16.43	17.93	17.93	10.00%	38,686,870
Mar 9, 2026	16.09	16.58	15.77	16.30	16.30	-3.78%	48,239,580
Mar 6, 2026	15.94	16.94	15.53	16.94	16.94	10.00%	54,585,230
Mar 5, 2026	14.55	15.68	14.37	15.40	15.40	7.84%	40,559,963
Mar 4, 2026	13.23	14.61	13.20	14.28	14.28	3.63%	27,018,360
Mar 3, 2026	14.47	14.95	13.78	13.78	13.78	-4.77%	27,465,520
Mar 2, 2026	14.55	14.74	14.21	14.47	14.47	-1.30%	31,395,650
Feb 27, 2026	13.50	14.77	13.31	14.66	14.66	7.56%	62,036,974
Feb 26, 2026	12.44	13.66	12.35	13.63	13.63	9.74%	45,197,850
Feb 25, 2026	12.43	12.46	12.32	12.42	12.42	0.16%	4,628,780
Feb 24, 2026	12.40	12.43	12.21	12.40	12.40	0.81%	4,312,601
Feb 13, 2026	12.32	12.44	12.29	12.30	12.30	-0.97%	4,366,269
Feb 12, 2026	12.41	12.52	12.30	12.42	12.42	0.08%	4,805,360
Feb 11, 2026	12.40	12.53	12.40	12.41	12.41	-0.72%	4,370,781
Feb 10, 2026	12.60	12.66	12.32	12.50	12.50	-2.95%	12,246,440
Feb 9, 2026	12.50	13.24	12.50	12.88	12.88	3.29%	16,532,200
Feb 6, 2026	12.40	12.57	12.30	12.47	12.47	-0.16%	5,003,949
Feb 5, 2026	12.33	12.55	12.32	12.49	12.49	-1.65%	7,932,800
Feb 4, 2026	12.33	12.90	12.30	12.70	12.70	2.34%	16,666,760
Feb 3, 2026	12.11	12.42	12.05	12.41	12.41	2.06%	11,562,960
Feb 2, 2026	12.18	12.35	11.94	12.16	12.16	0.58%	10,448,950
Jan 30, 2026	12.15	12.18	11.91	12.09	12.09	-0.41%	6,680,956
Jan 29, 2026	12.39	12.39	12.02	12.14	12.14	-2.02%	8,356,329
Jan 28, 2026	12.58	12.58	12.31	12.39	12.39	-1.51%	6,537,016
Jan 27, 2026	12.61	12.65	12.22	12.58	12.58	0.24%	10,599,446
Jan 26, 2026	13.66	13.70	12.36	12.55	12.55	-8.06%	29,426,721
Jan 23, 2026	13.31	13.65	13.23	13.65	13.65	3.02%	13,766,190
Jan 22, 2026	13.36	13.50	13.15	13.25	13.25	-0.90%	11,531,790
Jan 21, 2026	13.27	13.53	13.25	13.37	13.37	-0.22%	7,357,138
Jan 20, 2026	13.60	14.06	13.30	13.40	13.40	-1.03%	17,883,490
Jan 19, 2026	13.05	13.56	13.04	13.54	13.54	3.75%	14,602,090
Jan 16, 2026	13.24	13.34	12.92	13.05	13.05	-0.76%	9,240,363
Jan 15, 2026	13.19	13.28	13.03	13.15	13.15	-1.28%	8,672,492
Jan 14, 2026	13.30	13.54	13.09	13.32	13.32	-	15,976,013
Jan 13, 2026	13.80	13.80	13.24	13.32	13.32	-2.92%	15,059,080
Jan 12, 2026	13.80	14.01	13.51	13.72	13.72	0.88%	17,944,680
Jan 9, 2026	13.98	14.00	13.42	13.60	13.60	-0.80%	16,290,171