SHA:603269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	21.97	22.94	21.01	21.57	21.57	-3.96%	30,007,026
May 28, 2026	22.60	23.58	22.00	22.46	22.46	-0.62%	30,028,967
May 27, 2026	22.44	23.53	21.81	22.60	22.60	2.73%	34,169,171
May 26, 2026	22.28	22.46	20.99	22.00	22.00	-2.70%	26,612,988
May 25, 2026	23.00	23.84	22.28	22.61	22.61	-2.12%	29,778,940
May 22, 2026	21.50	23.10	21.28	23.10	23.10	10.00%	17,801,996
May 21, 2026	22.03	22.98	20.97	21.00	21.00	-4.63%	24,800,320
May 20, 2026	21.60	22.57	20.83	22.02	22.02	1.80%	27,711,890
May 19, 2026	21.88	22.49	21.44	21.63	21.63	-2.30%	25,340,600
May 18, 2026	20.15	22.77	19.95	22.14	22.14	2.12%	38,543,380
May 15, 2026	21.40	22.00	20.73	21.68	21.68	2.80%	38,543,340
May 14, 2026	20.92	21.50	20.59	21.09	21.09	-0.52%	40,914,680
May 13, 2026	20.17	21.50	19.12	21.20	21.20	3.82%	72,675,590
May 12, 2026	19.86	20.42	19.30	20.42	20.42	10.02%	14,517,568
May 11, 2026	17.39	18.56	17.39	18.56	18.56	10.02%	19,280,913
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