SHA:603269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	13.82	14.20	13.70	13.71	13.71	-1.01%	34,137,360
Jan 7, 2026	13.02	14.09	13.02	13.85	13.85	8.12%	52,588,020
Jan 6, 2026	12.93	13.01	12.52	12.81	12.81	-1.23%	14,643,750
Jan 5, 2026	13.01	13.13	12.91	12.97	12.97	-0.92%	10,312,300
Dec 31, 2025	13.45	13.47	12.99	13.09	13.09	-1.50%	10,508,676
Dec 30, 2025	12.97	13.63	12.80	13.29	13.29	1.76%	17,980,120
Dec 29, 2025	13.66	13.70	12.97	13.06	13.06	-4.81%	21,777,540
Dec 26, 2025	13.00	14.10	12.75	13.72	13.72	6.36%	36,634,493
Dec 25, 2025	12.54	13.05	12.54	12.90	12.90	2.30%	9,589,613
Dec 24, 2025	12.35	12.70	12.16	12.61	12.61	3.19%	9,053,015
Dec 23, 2025	12.38	12.40	12.13	12.22	12.22	-1.61%	6,912,732
Dec 22, 2025	12.55	12.59	12.35	12.42	12.42	-1.58%	9,699,151
Dec 19, 2025	12.36	13.22	12.36	12.62	12.62	2.10%	10,865,980
Dec 18, 2025	12.47	12.63	12.33	12.36	12.36	-2.22%	7,369,500
Dec 17, 2025	12.58	12.68	12.24	12.64	12.64	1.69%	10,027,826
Dec 16, 2025	12.94	12.95	12.37	12.43	12.43	-6.89%	17,896,910
Dec 15, 2025	13.50	13.89	13.18	13.35	13.35	-1.48%	25,227,730
Dec 12, 2025	13.24	13.66	12.75	13.55	13.55	4.15%	34,102,252
Dec 11, 2025	12.73	14.10	12.73	13.01	13.01	1.48%	27,490,260
Dec 10, 2025	12.51	12.82	12.35	12.82	12.82	2.07%	11,263,900
Dec 9, 2025	12.51	12.98	12.43	12.56	12.56	-0.08%	11,958,240
Dec 8, 2025	12.30	12.68	12.30	12.57	12.57	1.86%	10,838,910
Dec 5, 2025	11.95	12.40	11.83	12.34	12.34	3.26%	10,807,148
Dec 4, 2025	11.92	12.18	11.85	11.95	11.95	0.34%	6,676,471
Dec 3, 2025	11.94	12.15	11.90	11.91	11.91	-0.25%	6,588,010
Dec 2, 2025	12.05	12.07	11.80	11.94	11.94	-0.75%	5,224,355
Dec 1, 2025	12.22	12.39	11.95	12.03	12.03	-3.84%	16,482,080
Nov 28, 2025	11.85	12.53	11.82	12.51	12.51	5.39%	17,644,250
Nov 27, 2025	11.71	12.11	11.70	11.87	11.87	1.80%	5,919,048
Nov 26, 2025	11.99	12.04	11.64	11.66	11.66	-3.08%	6,272,964
Nov 25, 2025	11.76	12.25	11.76	12.03	12.03	2.30%	7,821,094
Nov 24, 2025	11.43	11.89	11.40	11.76	11.76	2.89%	6,998,131
Nov 21, 2025	11.68	11.78	11.38	11.43	11.43	-2.97%	5,742,326
Nov 20, 2025	11.85	11.96	11.72	11.78	11.78	-0.17%	4,137,200
Nov 19, 2025	12.16	12.27	11.77	11.80	11.80	-3.04%	7,592,374
Nov 18, 2025	12.25	12.33	11.93	12.17	12.17	-0.65%	6,188,319
Nov 17, 2025	12.16	12.35	12.11	12.25	12.25	0.33%	5,047,600
Nov 14, 2025	12.15	12.44	12.08	12.21	12.21	-	6,627,055
Nov 13, 2025	12.33	12.38	12.11	12.21	12.21	-1.37%	8,322,514
Nov 12, 2025	12.36	12.58	12.35	12.38	12.38	-0.24%	7,484,768