SHA:605169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.37	14.37	14.17	14.20	14.20	-1.93%	6,779,800
Jan 22, 2026	14.12	14.49	14.01	14.48	14.48	3.13%	9,577,929
Jan 21, 2026	14.33	14.33	13.95	14.04	14.04	-1.06%	4,708,708
Jan 20, 2026	14.34	14.47	14.08	14.19	14.19	-0.14%	4,480,900
Jan 19, 2026	14.43	14.50	14.10	14.21	14.21	1.57%	5,353,212
Jan 16, 2026	14.18	14.35	13.89	13.99	13.99	-1.82%	6,613,836
Jan 15, 2026	13.90	14.70	13.90	14.25	14.25	0.92%	9,668,684
Jan 14, 2026	13.68	14.68	13.67	14.12	14.12	2.99%	12,060,200
Jan 13, 2026	13.70	13.83	13.54	13.71	13.71	0.22%	4,190,280
Jan 12, 2026	13.66	13.69	13.54	13.68	13.68	0.15%	3,356,488
Jan 9, 2026	13.60	13.71	13.55	13.66	13.66	0.22%	3,437,578
Jan 8, 2026	13.44	13.65	13.36	13.63	13.63	1.72%	3,733,400
Jan 7, 2026	13.38	13.52	13.30	13.40	13.40	-0.22%	2,656,258
Jan 6, 2026	13.56	13.56	13.38	13.43	13.43	0.15%	3,292,012
Jan 5, 2026	13.27	13.42	13.19	13.41	13.41	1.75%	3,248,181
Dec 31, 2025	13.25	13.31	13.16	13.18	13.18	-0.75%	2,078,539
Dec 30, 2025	13.17	13.56	13.13	13.28	13.28	0.23%	3,360,480
Dec 29, 2025	13.37	13.39	13.19	13.25	13.25	-	2,217,392
Dec 26, 2025	13.50	13.51	13.24	13.25	13.25	-1.92%	4,137,208
Dec 25, 2025	13.64	13.95	13.50	13.51	13.51	0.90%	6,629,600
Dec 24, 2025	13.37	13.41	13.22	13.39	13.39	0.60%	1,463,457
Dec 23, 2025	13.39	13.53	13.22	13.31	13.31	-0.60%	2,005,860
Dec 22, 2025	13.33	13.44	13.33	13.39	13.39	0.53%	1,649,900
Dec 19, 2025	13.10	13.32	13.08	13.32	13.32	1.22%	2,050,796
Dec 18, 2025	12.94	13.27	12.94	13.16	13.16	0.92%	2,045,848
Dec 17, 2025	13.19	13.19	12.85	13.04	13.04	-0.53%	2,616,472
Dec 16, 2025	13.39	13.47	13.11	13.11	13.11	-2.31%	2,154,600
Dec 15, 2025	13.27	13.48	13.23	13.42	13.42	1.21%	2,044,917
Dec 12, 2025	13.25	13.48	13.22	13.26	13.26	-0.30%	1,916,495
Dec 11, 2025	13.53	13.53	13.25	13.30	13.30	-1.04%	2,082,108
Dec 10, 2025	13.42	13.52	13.34	13.44	13.44	0.15%	1,478,474
Dec 9, 2025	13.53	13.70	13.40	13.42	13.42	-0.89%	2,241,700
Dec 8, 2025	13.50	13.64	13.50	13.54	13.54	0.30%	2,115,480
Dec 5, 2025	13.37	13.51	13.25	13.50	13.50	0.37%	2,502,865
Dec 4, 2025	13.58	13.63	13.32	13.45	13.45	-0.96%	2,806,788
Dec 3, 2025	13.64	13.70	13.49	13.58	13.58	-0.44%	2,436,749
Dec 2, 2025	13.85	13.89	13.57	13.64	13.64	-1.45%	2,253,600
Dec 1, 2025	13.77	13.95	13.77	13.84	13.84	0.07%	2,083,168
Nov 28, 2025	13.75	13.86	13.60	13.83	13.83	1.10%	2,067,025
Nov 27, 2025	13.65	13.83	13.61	13.68	13.68	0.29%	2,111,776
Nov 26, 2025	13.86	13.92	13.61	13.64	13.64	-0.94%	2,148,000
Nov 25, 2025	13.68	13.89	13.60	13.77	13.77	0.73%	2,859,444
Nov 24, 2025	13.60	13.77	13.45	13.67	13.67	0.74%	2,727,468
Nov 21, 2025	13.98	14.16	13.48	13.57	13.57	-3.76%	4,558,551
Nov 20, 2025	14.25	14.31	13.95	14.10	14.10	-1.12%	4,179,680
Nov 19, 2025	14.81	14.81	14.20	14.26	14.26	-3.71%	5,523,704
Nov 18, 2025	14.95	15.13	14.60	14.81	14.81	-0.94%	4,723,645
Nov 17, 2025	15.10	15.28	14.90	14.95	14.95	-2.29%	6,640,241
Nov 14, 2025	14.53	15.52	14.50	15.30	15.30	5.37%	12,748,340
Nov 13, 2025	14.60	14.63	14.28	14.52	14.52	-0.07%	4,230,319