SHA:603269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	13.54	14.44	13.40	13.55	13.55	1.88%	23,285,024
Oct 13, 2025	12.50	13.36	12.41	13.30	13.30	-0.30%	18,650,948
Oct 10, 2025	14.10	14.25	13.27	13.34	13.34	-5.26%	26,887,725
Oct 9, 2025	14.20	14.20	13.84	14.08	14.08	-0.14%	23,921,282
Sep 30, 2025	14.30	14.62	14.01	14.10	14.10	-1.67%	34,231,093
Sep 29, 2025	13.29	14.70	13.27	14.34	14.34	3.24%	54,388,528
Sep 26, 2025	13.00	14.33	12.85	13.89	13.89	6.60%	62,887,101
Sep 25, 2025	13.42	14.00	13.00	13.03	13.03	-4.54%	35,225,495
Sep 24, 2025	13.39	14.16	13.39	13.65	13.65	-5.73%	45,697,838
Sep 23, 2025	14.17	15.10	13.20	14.48	14.48	5.46%	81,148,482
Sep 22, 2025	12.85	13.73	12.71	13.73	13.73	10.02%	21,383,572
Sep 19, 2025	13.80	14.10	12.34	12.48	12.48	-7.28%	60,813,273
Sep 18, 2025	12.65	13.46	12.33	13.46	13.46	9.97%	66,056,565
Sep 17, 2025	11.12	12.24	11.08	12.24	12.24	9.97%	27,267,090
Sep 16, 2025	11.20	11.20	10.97	11.13	11.13	0.36%	5,326,560
Sep 15, 2025	11.22	11.22	11.00	11.09	11.09	-1.33%	4,587,160
Sep 12, 2025	11.43	11.43	11.20	11.24	11.24	-1.14%	6,574,924
Sep 11, 2025	11.11	11.50	11.07	11.37	11.37	1.34%	7,134,707
Sep 10, 2025	11.26	11.35	11.05	11.22	11.22	-	5,607,040
Sep 9, 2025	11.71	11.74	11.11	11.22	11.22	-4.18%	11,927,720
Sep 8, 2025	11.39	11.86	11.22	11.71	11.71	2.90%	11,269,140
Sep 5, 2025	10.96	11.49	10.86	11.38	11.38	3.83%	11,487,396
Sep 4, 2025	11.16	11.35	10.74	10.96	10.96	-1.97%	11,242,514
Sep 3, 2025	11.18	11.34	11.05	11.18	11.18	0.90%	9,672,401
Sep 2, 2025	11.65	11.68	10.98	11.08	11.08	-4.73%	19,281,964
Sep 1, 2025	12.02	12.05	11.60	11.63	11.63	-3.16%	17,397,938
Aug 29, 2025	11.75	12.19	11.56	12.01	12.01	4.71%	22,313,098
Aug 28, 2025	11.41	11.52	11.11	11.47	11.47	0.17%	13,127,345
Aug 27, 2025	11.56	12.18	11.45	11.45	11.45	-0.52%	16,911,151
Aug 26, 2025	11.31	11.59	11.21	11.51	11.51	1.14%	12,108,060
Aug 25, 2025	11.80	11.81	11.24	11.38	11.38	-2.82%	22,706,100
Aug 22, 2025	11.87	11.97	11.65	11.71	11.71	-1.60%	15,356,750
Aug 21, 2025	12.07	12.40	11.88	11.90	11.90	-1.73%	14,709,958
Aug 20, 2025	11.97	12.30	11.76	12.11	12.11	0.75%	15,659,317
Aug 19, 2025	12.32	12.49	11.90	12.02	12.02	-2.59%	22,041,632
Aug 18, 2025	11.76	12.69	11.68	12.34	12.34	6.56%	31,440,928
Aug 15, 2025	11.03	11.76	11.01	11.58	11.58	5.18%	25,881,343
Aug 14, 2025	11.02	11.65	10.86	11.01	11.01	-0.45%	23,455,693
Aug 13, 2025	11.20	11.31	11.01	11.06	11.06	-1.25%	17,438,798
Aug 12, 2025	11.06	11.29	10.85	11.20	11.20	2.19%	18,624,001
Aug 11, 2025	11.03	11.19	10.80	10.96	10.96	0.55%	27,761,906
Aug 8, 2025	10.34	11.43	10.34	10.90	10.90	4.91%	46,613,695
Aug 7, 2025	10.36	10.53	10.30	10.39	10.39	-0.19%	9,721,968
Aug 6, 2025	10.35	10.55	10.30	10.41	10.41	0.58%	12,182,682
Aug 5, 2025	10.43	10.47	10.29	10.35	10.35	-0.38%	8,994,905
Aug 4, 2025	10.07	10.39	10.06	10.39	10.39	2.47%	13,697,359
Aug 1, 2025	10.02	10.29	9.98	10.14	10.14	1.20%	10,900,262
Jul 31, 2025	10.02	10.20	9.97	10.02	10.02	-	10,977,650
Jul 30, 2025	10.01	10.10	9.91	10.02	10.02	0.20%	8,270,274
Jul 29, 2025	10.13	10.16	9.92	10.00	10.00	-1.77%	10,704,793