SHA:605169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	11.59	11.86	11.44	11.80	11.80	1.99%	1,836,300
Oct 27, 2026	11.51	11.87	11.51	11.57	11.57	-1.20%	2,581,600
Oct 26, 2026	11.63	11.82	11.42	11.71	11.71	0.34%	3,166,200
Oct 23, 2026	11.88	11.88	11.10	11.67	11.67	-1.60%	3,191,400
Oct 22, 2026	12.24	12.40	11.80	11.86	11.86	-3.18%	2,569,200
Oct 21, 2026	12.23	12.39	12.12	12.25	12.25	0.49%	2,570,180
Oct 20, 2026	12.45	12.48	12.12	12.19	12.19	-0.97%	2,177,000
Oct 19, 2026	12.19	12.45	12.11	12.31	12.31	-0.73%	3,337,100
Oct 16, 2026	12.28	12.57	12.20	12.40	12.40	1.06%	3,662,152
Oct 15, 2026	13.00	13.00	12.21	12.27	12.27	-3.69%	3,783,068
Oct 14, 2026	12.61	12.98	12.59	12.74	12.74	0.24%	3,634,100
Oct 13, 2026	12.40	12.79	12.27	12.71	12.71	0.32%	4,754,506
Oct 12, 2026	12.97	13.25	12.61	12.67	12.67	-4.02%	6,003,968
Oct 9, 2026	13.46	13.60	12.82	13.20	13.20	-2.37%	5,181,085
Oct 8, 2026	13.22	13.60	13.21	13.52	13.52	2.35%	4,557,749
Sep 30, 2026	13.11	13.33	13.00	13.21	13.21	0.84%	2,471,012
Sep 29, 2026	13.10	13.20	12.98	13.10	13.10	-1.06%	3,306,073
Sep 28, 2026	13.02	13.28	12.82	13.24	13.24	1.92%	4,220,782
Sep 24, 2026	12.94	13.05	12.81	12.99	12.99	0.31%	2,287,400
Sep 23, 2026	12.95	12.98	12.73	12.95	12.95	-0.38%	2,369,602
Sep 22, 2026	13.19	13.23	12.76	13.00	13.00	-1.29%	3,616,600
Sep 21, 2026	12.78	13.35	12.72	13.17	13.17	2.89%	4,833,497
Sep 18, 2026	12.74	12.97	12.57	12.80	12.80	0.31%	2,809,068
Sep 17, 2026	12.79	12.91	12.52	12.76	12.76	-0.93%	2,571,100
Sep 16, 2026	12.77	12.94	12.60	12.88	12.88	1.90%	3,370,223
Sep 15, 2026	12.76	12.79	12.40	12.64	12.64	0.32%	3,911,200
Sep 14, 2026	12.59	12.73	12.46	12.60	12.60	0.72%	3,393,248
Sep 11, 2026	12.74	12.89	12.45	12.51	12.51	-2.11%	4,312,644
Sep 10, 2026	12.74	13.05	12.71	12.78	12.78	-0.54%	3,963,888
Sep 9, 2026	13.03	13.09	12.76	12.85	12.85	-1.38%	3,246,266
Sep 8, 2026	12.81	13.03	12.70	13.03	13.03	1.80%	3,859,676
Sep 7, 2026	12.62	12.84	12.52	12.80	12.80	1.43%	4,168,468
Sep 4, 2026	12.70	12.76	12.34	12.62	12.62	1.12%	4,862,130
Sep 3, 2026	12.38	13.07	12.38	12.48	12.48	-1.81%	6,174,490
Sep 2, 2026	12.94	12.95	12.56	12.71	12.71	0.39%	7,331,642
Sep 1, 2026	12.30	12.69	12.10	12.66	12.66	2.68%	6,830,904
Aug 31, 2026	12.05	12.46	12.05	12.33	12.33	0.98%	7,818,911
Aug 28, 2026	12.00	12.27	11.88	12.21	12.21	1.75%	9,967,028
Aug 27, 2026	12.29	12.36	11.71	12.00	12.00	-3.30%	13,670,818
Aug 26, 2026	12.20	12.41	12.00	12.41	12.41	10.02%	6,257,502
Aug 25, 2026	10.73	11.38	10.71	11.28	11.28	4.54%	5,810,316
Aug 24, 2026	10.87	11.21	10.70	10.79	10.79	-2.53%	4,235,400
Aug 21, 2026	10.98	11.40	10.89	11.07	11.07	0.91%	5,657,868
Aug 20, 2026	10.75	11.49	10.75	10.97	10.97	1.86%	7,922,639
Aug 19, 2026	10.63	11.15	10.63	10.77	10.77	-0.65%	7,751,509
Aug 18, 2026	10.26	10.90	10.23	10.84	10.84	6.07%	7,528,320
Aug 17, 2026	10.07	10.25	9.91	10.22	10.22	2.40%	2,676,075
Aug 14, 2026	9.97	10.10	9.89	9.98	9.98	-0.20%	2,189,568
Aug 13, 2026	10.19	10.19	9.97	10.00	10.00	-1.48%	2,828,100
Aug 12, 2026	10.45	10.45	10.08	10.15	10.15	-0.98%	2,211,243