SHA:605069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	10.66	10.95	10.55	10.87	10.87	2.07%	6,525,400
Aug 5, 2026	10.54	10.77	10.53	10.65	10.65	1.24%	7,999,770
Aug 4, 2026	10.36	10.59	10.25	10.52	10.52	1.84%	11,118,831
Aug 3, 2026	10.38	10.91	9.89	10.33	10.33	3.71%	18,063,651
Jul 31, 2026	9.21	9.96	9.15	9.96	9.96	10.06%	12,158,581
Jul 30, 2026	9.57	9.85	9.00	9.05	9.05	-6.12%	8,179,490
Jul 29, 2026	9.41	9.79	9.26	9.64	9.64	2.01%	9,876,500
Jul 28, 2026	9.80	10.09	9.35	9.45	9.45	-3.18%	6,300,700
Jul 27, 2026	9.33	9.84	9.33	9.76	9.76	3.28%	4,852,400
Jul 24, 2026	9.59	9.68	9.29	9.45	9.45	-2.58%	4,660,420
Jul 23, 2026	9.46	9.80	9.37	9.70	9.70	2.54%	5,096,750
Jul 22, 2026	9.60	9.82	9.39	9.46	9.46	-2.77%	5,896,400
Jul 21, 2026	9.56	9.79	8.63	9.73	9.73	1.46%	11,373,070
Jul 20, 2026	10.67	10.90	9.59	9.59	9.59	-9.95%	7,572,800
Jul 17, 2026	11.32	11.66	10.35	10.65	10.65	-6.08%	6,986,000
Jul 16, 2026	11.70	11.93	11.25	11.34	11.34	-3.65%	5,564,100
Jul 15, 2026	11.66	12.21	11.51	11.77	11.77	0.09%	5,566,100
Jul 14, 2026	12.09	12.09	11.28	11.76	11.76	1.03%	5,557,000
Jul 13, 2026	12.88	13.05	11.64	11.64	11.64	-9.98%	6,564,200
Jul 10, 2026	12.72	13.72	12.60	12.93	12.93	0.08%	5,806,200
Jul 9, 2026	12.64	13.19	12.30	12.92	12.92	0.16%	6,263,840
Jul 8, 2026	13.70	13.71	12.77	12.90	12.90	-5.29%	5,972,600
Jul 7, 2026	13.83	14.41	13.31	13.62	13.62	-2.16%	7,803,990
Jul 6, 2026	15.20	15.44	13.76	13.92	13.92	-7.63%	7,606,470