SHA:605069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.16	10.56	9.53	10.44	10.44	1.56%	7,403,000
Oct 22, 2026	10.90	10.92	10.27	10.28	10.28	-5.95%	5,215,510
Oct 21, 2026	10.65	11.05	10.57	10.93	10.93	2.92%	6,516,000
Oct 20, 2026	10.51	10.81	10.30	10.62	10.62	1.63%	6,774,269
Oct 19, 2026	10.36	10.54	9.71	10.45	10.45	-	8,774,339
Oct 16, 2026	10.38	10.60	10.15	10.45	10.45	4.19%	11,723,809
Oct 15, 2026	10.35	10.88	10.00	10.03	10.03	-9.31%	14,187,900
Oct 14, 2026	12.03	12.03	11.06	11.06	11.06	-10.01%	13,996,869
Oct 13, 2026	12.32	12.46	11.60	12.29	12.29	-1.36%	12,721,014
Oct 12, 2026	12.81	13.29	12.43	12.46	12.46	-4.89%	14,434,580
Oct 9, 2026	12.75	13.20	12.21	13.10	13.10	3.23%	21,604,967
Oct 8, 2026	11.87	13.05	11.64	12.69	12.69	7.00%	22,650,483
Sep 30, 2026	12.38	12.45	11.71	11.86	11.86	-4.82%	16,065,020
Sep 29, 2026	11.94	12.79	11.80	12.46	12.46	7.14%	20,802,140
Sep 28, 2026	12.08	12.72	11.60	11.63	11.63	-3.88%	11,095,890
Sep 24, 2026	11.51	12.77	11.50	12.10	12.10	3.95%	18,596,300
Sep 23, 2026	11.81	12.04	11.47	11.64	11.64	-4.20%	12,946,030
Sep 22, 2026	12.07	13.06	12.05	12.15	12.15	0.08%	16,700,270
Sep 21, 2026	12.37	12.48	12.04	12.14	12.14	-1.78%	13,500,761
Sep 18, 2026	12.28	12.92	11.96	12.36	12.36	-0.48%	19,102,340
Sep 17, 2026	12.34	12.56	11.77	12.42	12.42	-1.74%	18,955,570
Sep 16, 2026	11.54	12.81	11.13	12.64	12.64	2.27%	25,693,160
Sep 15, 2026	12.13	13.79	11.39	12.36	12.36	-2.29%	28,856,656
Sep 14, 2026	12.65	12.65	12.65	12.65	12.65	10.00%	4,770,380
Sep 11, 2026	10.99	11.50	10.72	11.50	11.50	10.05%	7,809,910
Sep 10, 2026	10.50	10.58	10.38	10.45	10.45	-0.48%	3,424,700
Sep 9, 2026	10.62	10.70	10.43	10.50	10.50	-1.13%	3,041,789
Sep 8, 2026	10.66	10.73	10.57	10.62	10.62	-0.38%	2,398,794
Sep 7, 2026	10.71	10.77	10.57	10.66	10.66	-0.19%	2,748,080
Sep 4, 2026	10.80	11.03	10.60	10.68	10.68	-1.39%	4,312,400
Sep 3, 2026	10.89	11.03	10.71	10.83	10.83	0.28%	4,760,530
Sep 2, 2026	10.69	10.85	10.48	10.80	10.80	1.03%	3,504,100
Sep 1, 2026	10.72	10.78	10.53	10.69	10.69	-0.28%	3,707,230
Aug 31, 2026	10.47	10.80	10.30	10.72	10.72	1.04%	4,150,600
Aug 28, 2026	10.60	10.80	10.51	10.61	10.61	0.47%	4,162,300
Aug 27, 2026	10.55	10.74	10.50	10.56	10.56	-1.03%	4,399,650
Aug 26, 2026	10.80	10.96	10.63	10.67	10.67	-2.02%	4,242,930
Aug 25, 2026	10.37	10.94	10.36	10.89	10.89	4.31%	4,434,660
Aug 24, 2026	10.57	10.88	10.26	10.44	10.44	-0.29%	6,323,880
Aug 21, 2026	10.35	10.55	10.13	10.47	10.47	0.38%	2,575,550
Aug 20, 2026	10.36	10.61	10.21	10.43	10.43	1.36%	3,384,600
Aug 19, 2026	10.76	10.76	10.19	10.29	10.29	-4.81%	4,168,100
Aug 18, 2026	11.01	11.01	10.75	10.81	10.81	-1.46%	2,813,560
Aug 17, 2026	10.86	10.99	10.56	10.97	10.97	2.24%	3,438,070
Aug 14, 2026	10.84	11.04	10.61	10.73	10.73	-0.92%	4,877,700
Aug 13, 2026	11.21	11.26	10.72	10.83	10.83	-2.96%	3,955,800
Aug 12, 2026	10.99	11.23	10.98	11.16	11.16	1.18%	3,551,060
Aug 11, 2026	11.07	11.22	10.85	11.03	11.03	-0.90%	4,945,660
Aug 10, 2026	10.98	11.20	10.82	11.13	11.13	1.92%	5,699,110
Aug 7, 2026	10.88	10.93	10.36	10.92	10.92	0.46%	6,547,560