SHA:603269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	23.29	25.88	23.25	24.28	24.28	3.19%	41,432,820
Jun 17, 2026	23.70	24.88	22.66	23.53	23.53	0.26%	30,517,620
Jun 16, 2026	24.00	24.99	23.40	23.47	23.47	-4.24%	34,837,110
Jun 15, 2026	22.59	24.64	22.50	24.51	24.51	7.45%	46,435,790
Jun 12, 2026	21.56	23.34	21.45	22.81	22.81	7.49%	38,443,452
Jun 11, 2026	21.29	22.00	20.90	21.22	21.22	-1.35%	16,515,470
Jun 10, 2026	22.71	22.95	21.47	21.51	21.51	-6.32%	23,956,775
Jun 9, 2026	21.48	23.17	21.07	22.96	22.96	9.02%	32,347,200
Jun 8, 2026	20.55	21.99	20.44	21.06	21.06	-4.14%	19,015,452
Jun 5, 2026	21.62	22.40	21.24	21.97	21.97	1.67%	21,384,639
Jun 4, 2026	20.50	21.80	20.50	21.61	21.61	0.75%	15,639,650
Jun 3, 2026	21.21	22.10	20.47	21.45	21.45	1.13%	20,769,811
Jun 2, 2026	20.92	21.58	20.16	21.21	21.21	0.05%	20,888,690
Jun 1, 2026	21.58	23.00	21.14	21.20	21.20	-1.72%	22,025,453
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