SHA:605069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	16.22	16.49	15.56	15.73	-	-2.78%	3,404,880
May 22, 2026	15.76	16.35	15.76	16.18	16.18	2.66%	4,709,310
May 21, 2026	15.74	16.68	15.70	15.76	15.76	-0.82%	7,629,458
May 20, 2026	16.48	16.50	15.71	15.89	15.89	-3.17%	5,890,810
May 19, 2026	16.10	16.50	15.90	16.41	16.41	1.80%	5,922,890
May 18, 2026	16.60	16.60	15.84	16.12	16.12	-2.07%	7,671,670
May 15, 2026	16.18	16.69	15.91	16.46	16.46	3.65%	9,046,470
May 14, 2026	16.28	16.98	15.76	15.88	15.88	-1.79%	11,396,280
May 13, 2026	15.67	16.66	15.18	16.17	16.17	4.80%	11,119,010
May 12, 2026	15.87	15.89	15.36	15.43	15.43	-2.83%	6,876,320
May 11, 2026	15.99	16.41	15.82	15.88	15.88	-	9,045,120
May 8, 2026	15.51	16.01	14.90	15.88	15.88	3.12%	12,225,870
May 7, 2026	14.22	15.65	14.19	15.40	15.40	7.54%	11,903,160
May 6, 2026	14.33	14.62	14.00	14.32	14.32	0.92%	8,670,400
Apr 30, 2026	14.41	14.70	14.19	14.19	14.19	-1.94%	12,986,100
Apr 29, 2026	14.07	15.69	13.90	14.47	14.47	1.47%	24,116,770
Apr 28, 2026	14.35	14.50	14.01	14.26	14.26	0.56%	5,285,210
Apr 27, 2026	14.10	14.35	13.80	14.18	14.18	1.00%	5,623,231
Apr 24, 2026	13.54	14.23	13.52	14.04	14.04	2.63%	6,174,057
Apr 23, 2026	13.68	13.93	13.57	13.68	13.68	-	5,113,400
Apr 22, 2026	13.93	13.95	13.56	13.68	13.68	-1.23%	5,092,953
Apr 21, 2026	13.61	14.07	13.61	13.85	13.85	1.24%	6,431,120
Apr 20, 2026	13.27	13.74	12.80	13.68	13.68	4.83%	6,061,860
Apr 17, 2026	13.04	13.53	12.93	13.05	13.05	-1.29%	5,794,290
Apr 16, 2026	12.48	13.37	12.32	13.22	13.22	6.44%	7,315,750
Apr 15, 2026	12.60	12.78	12.29	12.42	12.42	-0.72%	4,831,630
Apr 14, 2026	12.20	12.64	12.02	12.51	12.51	2.54%	8,171,420
Apr 13, 2026	12.35	12.35	11.73	12.20	12.20	-1.29%	10,438,140
Apr 10, 2026	11.46	12.36	11.32	12.36	12.36	9.96%	6,911,560
Apr 9, 2026	11.72	11.79	11.07	11.24	11.24	-4.10%	5,838,250
Apr 8, 2026	11.70	11.76	11.54	11.72	11.72	3.08%	2,402,100
Apr 7, 2026	11.06	11.40	10.97	11.37	11.37	2.62%	2,838,200
Apr 3, 2026	11.66	11.66	10.95	11.08	11.08	-3.32%	2,342,860
Apr 2, 2026	11.80	11.80	11.32	11.46	11.46	-3.05%	2,325,500
Apr 1, 2026	11.85	11.88	11.60	11.82	11.82	1.90%	2,695,630
Mar 31, 2026	12.14	12.15	11.52	11.60	11.60	-3.41%	4,164,860
Mar 30, 2026	12.15	12.15	11.76	12.01	12.01	-0.50%	2,301,030
Mar 27, 2026	11.98	12.14	11.78	12.07	12.07	1.17%	2,352,800
Mar 26, 2026	12.39	12.40	11.81	11.93	11.93	-2.53%	2,828,560
Mar 25, 2026	12.36	12.49	12.14	12.24	12.24	-0.33%	3,510,230
Mar 24, 2026	11.95	12.28	11.76	12.28	12.28	4.96%	3,846,824
Mar 23, 2026	12.38	12.51	11.58	11.70	11.70	-7.14%	7,010,230
Mar 20, 2026	13.29	13.49	12.59	12.60	12.60	-5.48%	4,379,600
Mar 19, 2026	13.56	13.56	13.26	13.33	13.33	-1.99%	3,353,100
Mar 18, 2026	13.80	13.80	13.42	13.60	13.60	-0.37%	2,514,600
Mar 17, 2026	14.00	14.20	13.58	13.65	13.65	-2.22%	4,991,620
Mar 16, 2026	14.00	14.18	13.57	13.96	13.96	-0.57%	5,765,884
Mar 13, 2026	13.32	14.15	13.32	14.04	14.04	5.17%	8,031,780
Mar 12, 2026	13.66	13.83	13.32	13.35	13.35	-2.77%	4,409,020
Mar 11, 2026	14.35	14.35	13.65	13.73	13.73	-3.58%	6,664,260