SHA:605069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	10.45	10.94	10.11	10.78	10.78	1.70%	17,334,390
Jun 15, 2026	10.69	10.75	10.32	10.60	10.60	-2.75%	16,262,740
Jun 12, 2026	11.40	11.90	10.54	10.90	10.90	-5.63%	24,920,380
Jun 11, 2026	10.55	11.55	10.40	11.55	11.55	10.00%	8,535,680
Jun 10, 2026	11.14	11.23	10.26	10.50	10.50	-7.41%	16,301,030
Jun 9, 2026	10.45	11.34	10.45	11.34	11.34	9.99%	5,232,130
Jun 8, 2026	11.13	11.27	10.10	10.31	10.31	-6.95%	7,371,450
Jun 5, 2026	11.18	11.31	10.65	11.08	11.08	0.09%	6,400,500
Jun 4, 2026	11.49	11.56	11.01	11.07	11.07	-2.72%	4,943,400
Jun 3, 2026	11.80	11.99	11.22	11.38	11.38	-2.15%	6,883,500
Jun 2, 2026	12.38	12.65	11.61	11.63	11.63	-6.06%	7,912,650
Jun 1, 2026	12.01	12.69	11.74	12.38	12.38	4.38%	11,505,500
May 29, 2026	13.13	13.46	11.86	11.86	11.86	-10.02%	9,180,030
May 28, 2026	12.74	13.70	11.45	13.18	13.18	3.86%	11,440,170
May 27, 2026	13.83	13.84	12.31	12.69	12.69	-7.24%	16,172,270
May 26, 2026	15.20	15.40	13.68	13.68	13.68	-10.00%	9,735,700
May 25, 2026	16.22	16.49	15.11	15.20	15.20	-6.06%	7,845,770
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