SHA:603269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	23.72	23.77	22.90	23.16	23.16	-1.19%	13,197,100
Sep 29, 2026	24.01	24.24	23.00	23.44	23.44	-1.14%	14,498,172
Sep 28, 2026	26.00	26.10	23.60	23.71	23.71	-8.91%	24,819,577
Sep 24, 2026	26.58	26.98	26.00	26.03	26.03	-3.16%	13,299,698
Sep 23, 2026	27.35	27.35	26.38	26.88	26.88	-0.15%	15,997,944
Sep 22, 2026	27.00	27.97	26.71	26.92	26.92	0.52%	24,778,872
Sep 21, 2026	26.55	27.25	26.03	26.78	26.78	1.71%	25,113,840
Sep 18, 2026	25.71	26.36	25.02	26.33	26.33	2.33%	26,221,697
Sep 17, 2026	26.07	26.42	25.20	25.73	25.73	0.31%	32,113,460
Sep 16, 2026	23.84	26.22	23.34	25.65	25.65	7.59%	39,596,316
Sep 15, 2026	24.21	24.58	23.48	23.84	23.84	-1.97%	26,281,130
Sep 14, 2026	24.68	25.24	23.72	24.32	24.32	0.50%	30,905,600
Sep 11, 2026	26.37	27.22	24.03	24.20	24.20	-9.36%	52,898,349
Sep 10, 2026	25.35	27.50	25.00	26.70	26.70	2.57%	47,935,675
Sep 9, 2026	26.88	27.32	25.89	26.03	26.03	-3.27%	38,288,918
Sep 8, 2026	26.90	27.65	26.06	26.91	26.91	0.04%	37,198,000
Sep 7, 2026	27.39	27.84	26.31	26.90	26.90	-1.86%	51,723,240
Sep 4, 2026	28.04	28.58	27.00	27.41	27.41	-2.25%	58,917,431
Sep 3, 2026	26.80	29.06	26.78	28.04	28.04	2.30%	72,587,484
Sep 2, 2026	24.76	27.48	24.45	27.41	27.41	8.17%	87,916,941
Sep 1, 2026	25.86	26.84	23.89	25.34	25.34	3.85%	109,141,736
Aug 31, 2026	22.58	24.40	22.58	24.40	24.40	10.01%	45,568,050
Aug 28, 2026	21.00	22.18	20.98	22.18	22.18	10.02%	15,526,810
Aug 27, 2026	18.37	20.16	18.16	20.16	20.16	9.98%	26,662,137
Aug 26, 2026	18.50	18.79	18.10	18.33	18.33	-0.54%	18,528,012
Aug 25, 2026	18.00	18.65	17.52	18.43	18.43	1.10%	22,173,952
Aug 24, 2026	17.74	18.69	17.60	18.23	18.23	2.36%	27,507,240
Aug 21, 2026	17.40	18.18	17.09	17.81	17.81	1.83%	17,213,180
Aug 20, 2026	18.19	18.33	17.21	17.49	17.49	-2.07%	16,458,580
Aug 19, 2026	18.03	18.26	17.40	17.86	17.86	-1.92%	22,827,730
Aug 18, 2026	17.70	18.60	17.56	18.21	18.21	2.88%	20,882,850
Aug 17, 2026	18.00	18.01	17.30	17.70	17.70	-	19,046,220
Aug 14, 2026	17.64	17.83	17.18	17.70	17.70	0.51%	25,509,810
Aug 13, 2026	18.11	18.50	17.55	17.61	17.61	0.28%	48,091,470
Aug 12, 2026	16.00	17.56	15.88	17.56	17.56	10.03%	40,446,300
Aug 11, 2026	15.66	16.25	14.95	15.96	15.96	2.77%	45,531,980
Aug 10, 2026	14.14	15.53	14.14	15.53	15.53	9.99%	19,410,410
Aug 7, 2026	13.57	14.30	13.29	14.12	14.12	3.82%	26,946,010
Aug 6, 2026	12.56	13.80	12.43	13.60	13.60	8.28%	36,687,810
Aug 5, 2026	12.37	12.72	12.17	12.56	12.56	2.03%	30,885,321
Aug 4, 2026	11.30	12.31	11.09	12.31	12.31	10.01%	26,831,926
Aug 3, 2026	11.23	11.64	11.05	11.19	11.19	0.36%	20,994,202
Jul 31, 2026	11.19	11.51	11.12	11.15	11.15	3.15%	16,812,505
Jul 30, 2026	11.45	11.70	10.50	10.81	10.81	-6.97%	24,673,560
Jul 29, 2026	11.85	12.01	11.30	11.62	11.62	-1.36%	23,965,381
Jul 28, 2026	11.69	12.16	11.55	11.78	11.78	-0.34%	18,484,080
Jul 27, 2026	11.18	11.99	10.80	11.82	11.82	6.97%	20,928,650
Jul 24, 2026	11.30	11.45	10.87	11.05	11.05	-3.49%	13,618,484
Jul 23, 2026	11.47	11.90	11.26	11.45	11.45	-	16,986,744
Jul 22, 2026	11.60	12.27	11.20	11.45	11.45	-1.97%	22,851,338