SHA:605069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	14.15	14.44	14.11	14.24	14.24	0.99%	4,476,880
Mar 9, 2026	13.88	14.13	13.70	14.10	14.10	-0.35%	5,196,820
Mar 6, 2026	13.86	14.38	13.83	14.15	14.15	2.17%	8,136,650
Mar 5, 2026	14.13	14.20	13.69	13.85	13.85	-0.07%	8,195,930
Mar 4, 2026	13.11	14.05	13.10	13.86	13.86	3.74%	9,132,300
Mar 3, 2026	13.87	14.15	13.26	13.36	13.36	-4.09%	9,582,900
Mar 2, 2026	13.35	14.15	13.30	13.93	13.93	0.43%	12,348,090
Feb 27, 2026	14.00	14.22	13.72	13.87	13.87	-3.68%	15,882,300
Feb 26, 2026	14.07	15.39	13.57	14.40	14.40	2.93%	24,319,430
Feb 25, 2026	14.19	14.21	13.80	13.99	13.99	-1.41%	5,668,590
Feb 24, 2026	13.90	14.44	13.56	14.19	14.19	3.88%	11,980,040
Feb 13, 2026	14.11	14.30	13.61	13.66	13.66	-4.94%	18,360,290
Feb 12, 2026	14.12	15.54	13.50	14.37	14.37	1.70%	34,394,350
Feb 11, 2026	14.47	14.96	14.12	14.13	14.13	-1.53%	10,012,830