SHA:603569 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	5.32	5.37	5.23	5.34	-	0.38%	2,318,509
Jun 17, 2026	5.45	5.45	5.30	5.32	5.32	-2.74%	5,112,820
Jun 16, 2026	5.66	5.68	5.39	5.47	5.47	-3.19%	7,116,820
Jun 15, 2026	5.92	5.96	5.60	5.65	5.65	-4.07%	11,371,780
Jun 12, 2026	6.11	6.30	5.98	6.23	5.89	2.13%	9,170,383
Jun 11, 2026	5.94	6.26	5.94	6.10	5.77	1.84%	11,778,230
Jun 10, 2026	5.91	6.03	5.79	5.99	5.66	0.67%	6,104,800
Jun 9, 2026	5.83	5.97	5.75	5.95	5.63	2.23%	5,160,180
Jun 8, 2026	5.94	6.07	5.73	5.82	5.50	-3.00%	6,140,000
Jun 5, 2026	5.88	6.06	5.85	6.00	5.67	2.39%	5,297,883
Jun 4, 2026	5.96	6.05	5.82	5.86	5.54	-1.84%	3,546,345
Jun 3, 2026	6.05	6.11	5.96	5.97	5.64	-1.97%	4,648,240
Jun 2, 2026	6.21	6.22	6.04	6.09	5.76	-2.09%	4,290,500
Jun 1, 2026	5.98	6.25	5.96	6.22	5.88	3.32%	4,768,160
May 29, 2026	6.08	6.15	6.01	6.02	5.69	-0.82%	3,838,500
May 28, 2026	6.08	6.16	6.00	6.07	5.74	-0.16%	3,938,700
May 27, 2026	6.25	6.25	5.99	6.08	5.75	-2.41%	5,328,300
May 26, 2026	6.40	6.41	6.14	6.23	5.89	-2.35%	4,953,800
May 25, 2026	6.37	6.42	6.30	6.38	6.03	0.16%	3,117,400
May 22, 2026	6.38	6.43	6.25	6.37	6.02	0.63%	3,751,123
May 21, 2026	6.44	6.55	6.31	6.33	5.98	-1.56%	4,617,308
May 20, 2026	6.52	6.54	6.38	6.43	6.08	-1.68%	3,288,184
May 19, 2026	6.43	6.55	6.43	6.54	6.18	1.55%	3,423,652
May 18, 2026	6.37	6.45	6.32	6.44	6.09	0.78%	3,484,849
May 15, 2026	6.49	6.50	6.36	6.39	6.04	-1.08%	4,170,000
May 14, 2026	6.60	6.62	6.45	6.46	6.11	-1.82%	4,894,880
May 13, 2026	6.53	6.61	6.47	6.58	6.22	0.61%	3,489,400
May 12, 2026	6.72	6.75	6.53	6.54	6.18	-2.82%	4,390,820
May 11, 2026	6.73	6.75	6.66	6.73	6.36	0.15%	4,638,560
May 8, 2026	6.64	6.76	6.64	6.72	6.35	0.90%	3,614,860
May 7, 2026	6.62	6.68	6.60	6.66	6.30	1.22%	4,481,092
May 6, 2026	6.72	6.78	6.53	6.58	6.22	-1.64%	6,734,772
Apr 30, 2026	6.66	6.74	6.64	6.69	6.32	-0.45%	4,205,300
Apr 29, 2026	6.56	6.75	6.54	6.72	6.35	2.44%	6,644,180
Apr 28, 2026	6.52	6.65	6.51	6.56	6.20	-	5,225,023
Apr 27, 2026	6.40	6.59	6.37	6.56	6.20	1.86%	6,244,211
Apr 24, 2026	6.32	6.48	6.28	6.44	6.09	1.10%	8,302,120
Apr 23, 2026	6.69	6.72	6.24	6.37	6.02	-5.91%	12,537,350
Apr 22, 2026	6.81	6.86	6.75	6.77	6.40	-1.17%	2,964,252
Apr 21, 2026	6.87	6.89	6.77	6.85	6.48	0.29%	3,032,352
Apr 20, 2026	6.78	6.85	6.76	6.83	6.46	0.44%	2,867,556
Apr 17, 2026	6.88	6.90	6.77	6.80	6.43	-1.16%	3,191,900
Apr 16, 2026	6.81	6.91	6.79	6.88	6.50	0.58%	3,622,960
Apr 15, 2026	6.89	6.89	6.81	6.84	6.47	0.29%	2,697,000
Apr 14, 2026	6.85	6.89	6.75	6.82	6.45	-0.15%	2,873,200
Apr 13, 2026	6.90	6.91	6.76	6.83	6.46	-1.01%	3,318,900
Apr 10, 2026	6.86	6.95	6.82	6.90	6.52	1.62%	3,740,300
Apr 9, 2026	6.99	7.01	6.75	6.79	6.42	-2.72%	5,188,800
Apr 8, 2026	6.88	6.98	6.83	6.98	6.60	2.80%	4,050,820
Apr 7, 2026	6.66	6.79	6.60	6.79	6.42	2.41%	3,353,500