SHA:603269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	17.03	17.12	16.62	16.87	16.87	-1.11%	25,594,400
May 7, 2026	16.96	17.28	16.77	17.06	17.06	3.96%	41,407,660
May 6, 2026	14.93	16.41	14.90	16.41	16.41	9.99%	20,512,990
Apr 30, 2026	15.03	15.03	14.75	14.92	14.92	0.67%	11,941,390
Apr 29, 2026	14.75	14.95	14.30	14.82	14.82	0.27%	18,186,200
Apr 28, 2026	14.70	15.13	14.68	14.78	14.78	1.44%	18,297,800
Apr 27, 2026	14.73	14.77	14.22	14.57	14.57	-1.02%	10,443,130
Apr 24, 2026	15.03	15.12	14.60	14.72	14.72	-3.22%	13,014,015
Apr 23, 2026	15.23	15.78	15.14	15.21	15.21	-0.78%	16,642,560
Apr 22, 2026	15.65	15.72	14.91	15.33	15.33	-1.92%	25,201,630
Apr 21, 2026	15.60	15.90	15.50	15.63	15.63	-1.94%	18,859,030
Apr 20, 2026	15.52	16.31	15.52	15.94	15.94	1.66%	26,524,306
Apr 17, 2026	15.62	15.98	15.36	15.68	15.68	1.42%	24,471,089
Apr 16, 2026	15.75	15.85	15.39	15.46	15.46	-2.21%	31,241,660
Apr 15, 2026	16.60	16.67	15.74	15.81	15.81	-1.25%	54,902,222
Apr 14, 2026	14.65	16.01	14.52	16.01	16.01	10.03%	28,862,440
Apr 13, 2026	14.34	14.81	14.26	14.55	14.55	0.83%	14,239,174
Apr 10, 2026	14.28	14.84	14.06	14.43	14.43	3.07%	19,611,305
Apr 9, 2026	13.64	14.14	13.49	14.00	14.00	1.16%	13,466,560
Apr 8, 2026	13.31	13.96	13.31	13.84	13.84	6.71%	17,772,290
Apr 7, 2026	12.95	13.50	12.89	12.97	12.97	0.31%	12,386,790
Apr 3, 2026	13.29	13.50	12.80	12.93	12.93	-3.00%	9,948,438
Apr 2, 2026	13.67	13.85	13.21	13.33	13.33	-2.91%	7,806,876
Apr 1, 2026	13.67	13.83	13.58	13.73	13.73	2.46%	7,524,739
Mar 31, 2026	13.71	13.98	13.38	13.40	13.40	-2.55%	8,603,729
Mar 30, 2026	13.50	13.80	13.28	13.75	13.75	-1.15%	9,981,814
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