SHA:603969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	10.10	10.17	9.78	9.98	9.98	-3.11%	18,283,780
Mar 6, 2026	10.35	10.40	10.18	10.30	10.30	0.78%	7,574,543
Mar 5, 2026	10.23	10.35	10.17	10.22	10.22	0.79%	7,329,560
Mar 4, 2026	10.16	10.39	10.08	10.14	10.14	-1.17%	14,487,870
Mar 3, 2026	10.70	10.72	10.24	10.26	10.26	-4.29%	18,195,830
Mar 2, 2026	10.60	10.83	10.51	10.72	10.72	-0.09%	20,717,235
Feb 27, 2026	10.68	10.74	10.53	10.73	10.73	0.47%	12,383,261
Feb 26, 2026	10.26	10.74	10.24	10.68	10.68	4.09%	19,685,990
Feb 25, 2026	10.16	10.37	10.13	10.26	10.26	0.88%	10,179,160
Feb 24, 2026	10.04	10.24	9.92	10.17	10.17	2.31%	10,712,820
Feb 13, 2026	10.06	10.16	9.91	9.94	9.94	-1.19%	11,124,600
Feb 12, 2026	9.80	10.32	9.80	10.06	10.06	2.76%	24,683,660
Feb 11, 2026	9.81	9.88	9.75	9.79	9.79	-0.41%	10,953,960
Feb 10, 2026	9.97	10.12	9.71	9.83	9.83	-1.31%	21,504,920
Feb 9, 2026	10.15	10.27	9.91	9.96	9.96	-0.20%	29,022,740
Feb 6, 2026	9.78	10.12	9.67	9.98	9.98	2.04%	15,326,298
Feb 5, 2026	10.02	10.02	9.76	9.78	9.78	-2.40%	11,170,938
Feb 4, 2026	9.95	10.13	9.90	10.02	10.02	1.11%	10,679,350
Feb 3, 2026	9.92	10.01	9.85	9.91	9.91	0.41%	10,738,590
Feb 2, 2026	10.11	10.12	9.80	9.87	9.87	-2.66%	17,690,830
Jan 30, 2026	10.19	10.35	10.04	10.14	10.14	-1.65%	15,164,380
Jan 29, 2026	10.41	10.58	10.30	10.31	10.31	-2.27%	16,223,230
Jan 28, 2026	10.36	10.59	10.31	10.55	10.55	1.74%	18,999,168
Jan 27, 2026	10.66	10.66	10.16	10.37	10.37	-3.36%	31,561,260
Jan 26, 2026	11.08	11.08	10.56	10.73	10.73	-2.90%	22,906,580
Jan 23, 2026	10.85	11.18	10.83	11.05	11.05	2.41%	22,095,260
Jan 22, 2026	10.63	10.98	10.60	10.79	10.79	1.60%	16,453,210
Jan 21, 2026	10.46	10.71	10.46	10.62	10.62	0.38%	13,375,970
Jan 20, 2026	10.86	10.86	10.44	10.58	10.58	-2.76%	23,973,480
Jan 19, 2026	10.42	10.93	10.42	10.88	10.88	5.12%	27,648,790
Jan 16, 2026	10.58	10.76	10.26	10.35	10.35	-1.33%	24,324,580
Jan 15, 2026	10.68	10.70	10.38	10.49	10.49	-1.78%	20,666,770
Jan 14, 2026	10.86	10.96	10.45	10.68	10.68	-1.66%	37,696,510
Jan 13, 2026	11.52	11.53	10.75	10.86	10.86	-4.82%	42,730,100
Jan 12, 2026	10.60	11.41	10.60	11.41	11.41	10.03%	60,245,830
Jan 9, 2026	10.37	10.45	10.29	10.37	10.37	-	12,839,630
Jan 8, 2026	10.15	10.46	10.14	10.37	10.37	1.77%	17,187,250
Jan 7, 2026	10.09	10.27	9.99	10.19	10.19	0.59%	14,849,540
Jan 6, 2026	10.19	10.23	10.08	10.13	10.13	-0.69%	15,097,400
Jan 5, 2026	10.11	10.40	10.05	10.20	10.20	0.89%	19,462,960
Dec 31, 2025	10.04	10.15	9.95	10.11	10.11	0.70%	11,864,810
Dec 30, 2025	10.04	10.20	9.94	10.04	10.04	-0.30%	14,831,706
Dec 29, 2025	9.83	10.19	9.81	10.07	10.07	3.18%	21,325,644
Dec 26, 2025	9.87	9.92	9.73	9.76	9.76	-0.91%	10,102,034
Dec 25, 2025	9.91	9.95	9.71	9.85	9.85	-0.51%	14,837,950
Dec 24, 2025	9.36	9.95	9.32	9.90	9.90	5.77%	27,994,040
Dec 23, 2025	9.34	9.42	9.24	9.36	9.36	0.32%	10,446,680
Dec 22, 2025	9.61	9.73	9.18	9.33	9.33	-3.01%	24,368,800
Dec 19, 2025	9.53	9.69	9.53	9.62	9.62	0.73%	6,890,737
Dec 18, 2025	9.71	9.81	9.54	9.55	9.55	-1.44%	8,003,474