SHA:605169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	9.76	9.86	9.63	9.69	9.69	-1.42%	2,413,492
Jun 17, 2026	9.95	10.00	9.80	9.83	9.83	-1.90%	2,722,264
Jun 16, 2026	10.08	10.14	9.76	10.02	10.02	-0.40%	3,897,304
Jun 15, 2026	10.25	10.25	9.97	10.06	10.06	-1.37%	5,758,969
Jun 12, 2026	10.51	10.54	9.92	10.20	10.20	-2.49%	7,923,500
Jun 11, 2026	10.60	10.76	10.21	10.46	10.46	-0.48%	3,762,300
Jun 10, 2026	10.67	10.75	10.46	10.51	10.51	-2.23%	2,434,044
Jun 9, 2026	11.02	11.18	10.65	10.75	10.75	-2.36%	1,906,568
Jun 8, 2026	10.93	11.23	10.80	11.01	11.01	-0.99%	2,629,568
Jun 5, 2026	11.07	11.20	10.78	11.12	11.12	0.63%	2,463,168
Jun 4, 2026	11.34	11.49	10.96	11.05	11.05	-2.64%	2,589,300
Jun 3, 2026	11.88	11.88	11.21	11.35	11.35	-3.32%	3,663,477
Jun 2, 2026	11.89	11.99	11.63	11.74	11.74	-1.26%	3,157,931
Jun 1, 2026	11.35	11.94	11.26	11.89	11.89	4.39%	3,596,298
May 29, 2026	11.70	11.70	11.33	11.39	11.39	-2.48%	2,486,121
May 28, 2026	11.94	11.99	11.40	11.68	11.68	-2.18%	3,176,127
May 27, 2026	12.20	12.24	11.75	11.94	11.94	-2.13%	2,694,100
May 26, 2026	12.30	12.46	11.98	12.20	12.20	-2.17%	3,383,568
May 25, 2026	13.08	13.17	12.33	12.47	12.47	-5.24%	5,438,253
May 22, 2026	12.94	13.38	12.93	13.16	13.16	1.39%	3,567,969
May 21, 2026	13.24	13.33	12.94	12.98	12.98	-3.71%	5,330,000
May 20, 2026	13.37	13.70	13.37	13.48	13.48	-0.07%	5,843,900
May 19, 2026	13.43	13.53	13.24	13.49	13.49	0.45%	4,280,408
May 18, 2026	13.49	13.55	13.18	13.43	13.43	0.07%	4,733,800
May 15, 2026	13.28	13.50	13.09	13.42	13.42	0.60%	6,811,600
May 14, 2026	13.18	13.79	13.07	13.34	13.34	1.52%	7,832,049
May 13, 2026	13.26	13.29	13.02	13.14	13.14	-	4,614,757
May 12, 2026	13.48	13.63	13.00	13.14	13.14	-1.65%	7,322,656
May 11, 2026	13.17	13.81	12.81	13.36	13.36	2.45%	17,307,511
May 8, 2026	11.95	13.04	11.86	13.04	13.04	10.04%	11,165,583
May 7, 2026	12.20	12.20	11.78	11.85	11.85	-2.15%	3,599,100
May 6, 2026	12.14	12.18	11.88	12.11	12.11	-0.25%	3,317,368
Apr 30, 2026	12.24	12.43	12.12	12.14	12.14	-1.22%	3,670,075
Apr 29, 2026	12.26	12.60	12.26	12.29	12.29	-2.92%	4,739,000
Apr 28, 2026	12.60	12.70	12.22	12.66	12.66	-1.71%	6,729,700
Apr 27, 2026	12.55	12.95	12.32	12.88	12.88	2.06%	4,290,776
Apr 24, 2026	12.66	12.79	12.45	12.62	12.62	0.16%	3,618,900
Apr 23, 2026	12.35	12.63	12.32	12.60	12.60	1.78%	3,885,860
Apr 22, 2026	12.60	12.72	12.33	12.38	12.38	-1.75%	4,323,982
Apr 21, 2026	12.32	12.64	12.23	12.60	12.60	2.27%	4,238,462
Apr 20, 2026	12.23	12.38	12.12	12.32	12.32	1.32%	2,288,268
Apr 17, 2026	12.18	12.30	12.11	12.16	12.16	-0.73%	1,908,177
Apr 16, 2026	12.04	12.27	11.99	12.25	12.25	1.32%	2,675,708
Apr 15, 2026	12.05	12.10	11.97	12.09	12.09	-	2,073,100
Apr 14, 2026	12.15	12.17	11.96	12.09	12.09	-0.82%	2,669,935
Apr 13, 2026	12.33	12.36	11.93	12.19	12.19	1.50%	3,457,300
Apr 10, 2026	11.84	12.03	11.80	12.01	12.01	1.44%	2,806,212
Apr 9, 2026	11.97	12.07	11.82	11.84	11.84	-1.09%	3,047,500
Apr 8, 2026	11.86	11.99	11.79	11.97	11.97	0.50%	4,271,368
Apr 7, 2026	11.45	12.02	11.41	11.91	11.91	4.02%	5,058,195