SHA:605169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.97	14.00	13.62	13.93	-	-1.76%	5,747,245
Mar 5, 2026	14.14	14.37	13.86	14.18	14.18	-3.21%	11,833,890
Mar 4, 2026	16.00	16.00	14.05	14.65	14.65	-4.68%	22,413,220
Mar 3, 2026	14.53	15.37	14.50	15.37	15.37	10.02%	10,701,366
Mar 2, 2026	13.96	14.07	13.71	13.97	13.97	2.65%	7,515,276
Feb 27, 2026	13.40	13.63	13.39	13.61	13.61	1.19%	2,117,036
Feb 26, 2026	13.45	13.54	13.37	13.45	13.45	-	1,786,968
Feb 25, 2026	13.50	13.56	13.41	13.45	13.45	-0.44%	2,124,968
Feb 24, 2026	13.18	13.52	13.18	13.51	13.51	3.37%	3,130,661
Feb 13, 2026	13.21	13.35	13.06	13.07	13.07	-1.21%	1,385,745
Feb 12, 2026	13.31	13.38	13.16	13.23	13.23	-0.68%	1,519,000
Feb 11, 2026	13.33	13.38	13.25	13.32	13.32	-0.08%	1,563,800
Feb 10, 2026	13.30	13.46	13.20	13.33	13.33	0.23%	2,207,213
Feb 9, 2026	13.50	13.50	13.28	13.30	13.30	-0.60%	2,514,100
Feb 6, 2026	13.36	13.51	13.21	13.38	13.38	0.83%	2,249,836
Feb 5, 2026	13.51	13.51	13.26	13.27	13.27	-1.70%	2,142,468
Feb 4, 2026	13.28	13.54	13.20	13.50	13.50	1.96%	2,797,870
Feb 3, 2026	13.28	13.40	13.19	13.24	13.24	0.23%	2,186,168
Feb 2, 2026	13.63	13.82	13.20	13.21	13.21	-4.14%	3,933,008
Jan 30, 2026	14.00	14.08	13.63	13.78	13.78	-0.79%	3,678,076
Jan 29, 2026	13.85	14.07	13.78	13.89	13.89	0.07%	3,921,320
Jan 28, 2026	13.83	14.05	13.64	13.88	13.88	-	3,584,732
Jan 27, 2026	14.09	14.10	13.68	13.88	13.88	-2.12%	4,471,968
Jan 26, 2026	14.33	14.35	14.06	14.18	14.18	-0.14%	3,465,868
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