SHA:603269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	11.72	12.02	10.34	11.68	11.68	1.65%	33,935,712
Jul 20, 2026	13.16	13.30	11.48	11.49	11.49	-9.88%	25,062,630
Jul 17, 2026	14.12	14.35	12.64	12.75	12.75	-9.19%	25,645,928
Jul 16, 2026	14.89	15.05	13.93	14.04	14.04	-5.71%	20,950,960
Jul 15, 2026	16.03	16.03	14.86	14.89	14.89	-6.29%	18,923,500
Jul 14, 2026	15.10	16.07	14.63	15.89	15.89	4.68%	29,223,910
Jul 13, 2026	16.53	16.88	15.18	15.18	15.18	-10.02%	28,516,578
Jul 10, 2026	16.73	17.54	16.51	16.87	16.87	-0.59%	34,297,222
Jul 9, 2026	17.44	17.79	15.60	16.97	16.97	-1.85%	49,248,190
Jul 8, 2026	18.14	18.67	17.27	17.29	17.29	-4.74%	50,904,547
Jul 7, 2026	17.83	19.27	17.55	18.15	18.15	3.54%	73,728,410
Jul 6, 2026	15.50	17.53	15.50	17.53	17.53	9.97%	42,129,399
Jul 3, 2026	16.08	17.45	15.90	15.94	15.94	-0.87%	35,002,166
Jul 2, 2026	16.00	17.46	16.00	16.08	16.08	-1.95%	36,519,060
Jul 1, 2026	16.48	17.02	16.30	16.40	16.40	-0.43%	28,290,950
Jun 30, 2026	16.02	16.58	15.69	16.47	16.47	2.80%	28,586,040
Jun 29, 2026	15.96	16.28	15.34	16.15	16.02	0.22%	23,960,722
Jun 26, 2026	16.24	16.64	15.58	16.11	15.99	-0.92%	26,419,333
Jun 25, 2026	15.18	16.56	14.89	16.26	16.13	4.74%	35,691,109
Jun 24, 2026	15.15	15.71	14.93	15.53	15.40	-	28,222,225
Jun 23, 2026	17.25	17.56	15.46	15.53	15.40	-7.53%	46,586,860
Jun 22, 2026	17.45	17.66	15.96	16.79	16.66	-3.17%	48,416,183
Jun 18, 2026	16.64	18.49	16.61	17.34	17.20	3.19%	58,005,947
Jun 17, 2026	16.93	17.77	16.19	16.81	16.67	0.26%	42,724,667
Jun 16, 2026	17.14	17.85	16.71	16.76	16.63	-4.24%	48,771,953
Jun 15, 2026	16.14	17.60	16.07	17.51	17.37	7.45%	65,010,105
Jun 12, 2026	15.40	16.67	15.32	16.29	16.16	7.49%	53,820,829
Jun 11, 2026	15.21	15.71	14.93	15.16	15.04	-1.35%	23,121,657
Jun 10, 2026	16.22	16.39	15.34	15.36	15.24	-6.32%	33,539,477
Jun 9, 2026	15.34	16.55	15.05	16.40	16.27	9.02%	45,286,082
Jun 8, 2026	14.68	15.71	14.60	15.04	14.92	-4.14%	26,621,632
Jun 5, 2026	15.44	16.00	15.17	15.69	15.57	1.67%	29,938,481
Jun 4, 2026	14.64	15.57	14.64	15.44	15.31	0.75%	21,895,509
Jun 3, 2026	15.15	15.79	14.62	15.32	15.20	1.13%	29,077,733
Jun 2, 2026	14.94	15.41	14.40	15.15	15.03	0.05%	29,244,165
Jun 1, 2026	15.41	16.43	15.10	15.14	15.02	-1.72%	30,835,629
May 29, 2026	15.69	16.39	15.01	15.41	15.28	-3.96%	42,009,827
May 28, 2026	16.14	16.84	15.71	16.04	15.92	-0.62%	42,040,543
May 27, 2026	16.03	16.81	15.58	16.14	16.01	2.73%	47,836,837
May 26, 2026	15.91	16.04	14.99	15.71	15.59	-2.70%	37,258,171
May 25, 2026	16.43	17.03	15.91	16.15	16.02	-2.12%	41,690,515
May 22, 2026	15.36	16.50	15.20	16.50	16.37	10.00%	24,922,785