SHA:605069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	13.51	14.75	13.40	14.30	14.30	5.38%	20,843,290
Feb 5, 2026	12.90	13.60	12.72	13.57	13.57	5.19%	14,789,790
Feb 4, 2026	13.07	13.15	12.82	12.90	12.90	-0.92%	4,387,660
Feb 3, 2026	13.40	13.40	12.95	13.02	13.02	-0.08%	5,946,690
Feb 2, 2026	13.20	13.54	13.00	13.03	13.03	-1.81%	4,826,750
Jan 30, 2026	13.30	13.84	13.26	13.27	13.27	-0.75%	7,768,070
Jan 29, 2026	13.23	14.42	13.00	13.37	13.37	0.15%	9,979,200
Jan 28, 2026	13.71	13.75	13.05	13.35	13.35	-2.77%	8,360,260
Jan 27, 2026	14.15	14.16	13.41	13.73	13.73	-3.04%	5,513,600
Jan 26, 2026	14.03	14.55	13.51	14.16	14.16	1.00%	11,705,010
Jan 23, 2026	13.53	14.16	13.49	14.02	14.02	3.47%	9,906,270
Jan 22, 2026	13.84	13.98	13.32	13.55	13.55	-1.67%	9,300,050
Jan 21, 2026	13.87	14.54	13.78	13.78	13.78	-1.92%	7,310,450
Jan 20, 2026	14.20	14.28	13.60	14.05	14.05	-2.43%	6,782,300
Jan 19, 2026	14.86	14.96	13.89	14.40	14.40	-2.64%	7,837,320
Jan 16, 2026	15.24	15.33	14.65	14.79	14.79	-2.70%	6,706,020
Jan 15, 2026	15.40	15.50	14.63	15.20	15.20	-1.30%	9,900,520
Jan 14, 2026	14.51	15.49	14.50	15.40	15.40	6.13%	15,262,700
Jan 13, 2026	14.96	14.99	14.15	14.51	14.51	-2.55%	11,034,470
Jan 12, 2026	16.01	16.01	14.64	14.89	14.89	-2.55%	13,199,960
Jan 9, 2026	16.20	16.20	15.04	15.28	15.28	-0.97%	10,912,200
Jan 8, 2026	15.28	16.40	15.23	15.43	15.43	1.31%	17,241,440
Jan 7, 2026	14.57	15.59	14.47	15.23	15.23	4.96%	18,246,910
Jan 6, 2026	15.18	15.25	14.50	14.51	14.51	-2.88%	17,980,547
Jan 5, 2026	15.22	15.66	14.61	14.94	14.94	1.63%	24,866,990
Dec 31, 2025	14.55	15.60	13.63	14.70	14.70	-1.01%	32,603,558
Dec 30, 2025	14.65	14.85	13.81	14.85	14.85	10.00%	31,093,940
Dec 29, 2025	12.52	13.50	12.42	13.50	13.50	10.02%	14,326,640
Dec 26, 2025	11.78	12.48	11.78	12.27	12.27	0.82%	18,947,590
Dec 25, 2025	12.30	12.98	11.75	12.17	12.17	2.61%	33,771,140
Dec 24, 2025	10.71	11.86	10.71	11.86	11.86	10.02%	20,052,130
Dec 23, 2025	10.30	10.92	10.20	10.78	10.78	6.00%	14,529,470
Dec 22, 2025	9.95	10.39	9.91	10.17	10.17	2.94%	8,935,970
Dec 19, 2025	9.40	9.90	9.40	9.88	9.88	4.44%	5,032,250
Dec 18, 2025	9.12	9.47	9.12	9.46	9.46	2.94%	4,292,200
Dec 17, 2025	9.16	9.27	8.99	9.19	9.19	0.22%	3,031,898
Dec 16, 2025	9.46	9.46	9.16	9.17	9.17	-2.96%	3,879,150
Dec 15, 2025	9.37	9.64	9.25	9.45	9.45	-0.11%	3,156,090
Dec 12, 2025	9.68	9.79	9.45	9.46	9.46	-2.27%	4,032,160
Dec 11, 2025	10.00	10.01	9.66	9.68	9.68	-2.81%	4,397,090
Dec 10, 2025	10.00	10.30	9.96	9.96	9.96	-0.99%	4,347,560
Dec 9, 2025	10.14	10.21	10.03	10.06	10.06	-0.20%	2,428,060
Dec 8, 2025	10.09	10.16	9.90	10.08	10.08	2.02%	3,110,290
Dec 5, 2025	9.68	9.93	9.57	9.88	9.88	1.86%	2,903,160
Dec 4, 2025	9.94	9.94	9.58	9.70	9.70	-2.12%	2,749,550
Dec 3, 2025	10.11	10.18	9.84	9.91	9.91	-2.17%	3,075,810
Dec 2, 2025	10.16	10.22	9.97	10.13	10.13	-0.59%	2,675,920
Dec 1, 2025	10.29	10.44	10.15	10.19	10.19	-0.97%	2,943,050
Nov 28, 2025	10.19	10.30	10.01	10.29	10.29	0.88%	2,237,800
Nov 27, 2025	10.05	10.28	9.92	10.20	10.20	1.90%	2,976,700