SHA:603569 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	6.25	6.25	5.99	6.08	6.08	-2.41%	5,328,300
May 26, 2026	6.40	6.41	6.14	6.23	6.23	-2.35%	4,953,800
May 25, 2026	6.37	6.42	6.30	6.38	6.38	0.16%	3,117,400
May 22, 2026	6.38	6.43	6.25	6.37	6.37	0.63%	3,751,123
May 21, 2026	6.44	6.55	6.31	6.33	6.33	-1.56%	4,617,308
May 20, 2026	6.52	6.54	6.38	6.43	6.43	-1.68%	3,288,184
May 19, 2026	6.43	6.55	6.43	6.54	6.54	1.55%	3,423,652
May 18, 2026	6.37	6.45	6.32	6.44	6.44	0.78%	3,484,849
May 15, 2026	6.49	6.50	6.36	6.39	6.39	-1.08%	4,170,000
May 14, 2026	6.60	6.62	6.45	6.46	6.46	-1.82%	4,894,880
May 13, 2026	6.53	6.61	6.47	6.58	6.58	0.61%	3,489,400
May 12, 2026	6.72	6.75	6.53	6.54	6.54	-2.82%	4,390,820
May 11, 2026	6.73	6.75	6.66	6.73	6.73	0.15%	4,638,560
May 8, 2026	6.64	6.76	6.64	6.72	6.72	0.90%	3,614,860
May 7, 2026	6.62	6.68	6.60	6.66	6.66	1.22%	4,481,092
May 6, 2026	6.72	6.78	6.53	6.58	6.58	-1.64%	6,734,772
Apr 30, 2026	6.66	6.74	6.64	6.69	6.69	-0.45%	4,205,300
Apr 29, 2026	6.56	6.75	6.54	6.72	6.72	2.44%	6,644,180
Apr 28, 2026	6.52	6.65	6.51	6.56	6.56	-	5,225,023
Apr 27, 2026	6.40	6.59	6.37	6.56	6.56	1.86%	6,244,211
Apr 24, 2026	6.32	6.48	6.28	6.44	6.44	1.10%	8,302,120
Apr 23, 2026	6.69	6.72	6.24	6.37	6.37	-5.91%	12,537,351
Apr 22, 2026	6.81	6.86	6.75	6.77	6.77	-1.17%	2,964,252
Apr 21, 2026	6.87	6.89	6.77	6.85	6.85	0.29%	3,032,352
Apr 20, 2026	6.78	6.85	6.76	6.83	6.83	0.44%	2,867,556
Apr 17, 2026	6.88	6.90	6.77	6.80	6.80	-1.16%	3,191,900
Apr 16, 2026	6.81	6.91	6.79	6.88	6.88	0.58%	3,622,960
Apr 15, 2026	6.89	6.89	6.81	6.84	6.84	0.29%	2,697,000
Apr 14, 2026	6.85	6.89	6.75	6.82	6.82	-0.15%	2,873,200
Apr 13, 2026	6.90	6.91	6.76	6.83	6.83	-1.01%	3,318,900
Apr 10, 2026	6.86	6.95	6.82	6.90	6.90	1.62%	3,740,300
Apr 9, 2026	6.99	7.01	6.75	6.79	6.79	-2.72%	5,188,800
Apr 8, 2026	6.88	6.98	6.83	6.98	6.98	2.80%	4,050,820
Apr 7, 2026	6.66	6.79	6.60	6.79	6.79	2.41%	3,353,500
Apr 3, 2026	6.85	6.85	6.62	6.63	6.63	-2.64%	3,118,200
Apr 2, 2026	6.99	6.99	6.79	6.81	6.81	-2.58%	3,751,000
Apr 1, 2026	6.97	7.00	6.90	6.99	6.99	1.90%	4,075,080
Mar 31, 2026	6.95	7.08	6.85	6.86	6.86	-1.15%	3,339,800
Mar 30, 2026	6.80	6.97	6.78	6.94	6.94	1.02%	3,836,600
Mar 27, 2026	6.83	6.93	6.80	6.87	6.87	0.29%	3,947,701
Mar 26, 2026	6.84	6.99	6.81	6.85	6.85	-0.15%	4,834,800
Mar 25, 2026	6.70	6.89	6.69	6.86	6.86	2.54%	4,944,353
Mar 24, 2026	6.53	6.70	6.42	6.69	6.69	4.37%	6,707,540
Mar 23, 2026	6.74	6.76	6.35	6.41	6.41	-6.29%	9,066,722
Mar 20, 2026	6.98	7.02	6.84	6.84	6.84	-1.87%	4,963,700
Mar 19, 2026	7.11	7.16	6.95	6.97	6.97	-2.79%	5,745,340
Mar 18, 2026	7.22	7.26	7.09	7.17	7.17	-0.55%	5,313,200
Mar 17, 2026	7.26	7.34	7.21	7.21	7.21	-0.83%	3,760,760
Mar 16, 2026	7.25	7.32	7.18	7.27	7.27	0.83%	3,884,260
Mar 13, 2026	7.29	7.34	7.20	7.21	7.21	-0.83%	5,227,120