SHA:605169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	9.25	9.45	9.05	9.11	9.11	0.44%	3,017,600
Jul 10, 2026	8.96	9.25	8.76	9.07	9.07	1.23%	2,288,948
Jul 9, 2026	9.13	9.26	8.91	8.96	8.96	-1.86%	2,333,000
Jul 8, 2026	9.03	9.32	9.03	9.13	9.13	0.22%	1,753,900
Jul 7, 2026	9.40	9.44	9.05	9.11	9.11	-3.50%	1,697,538
Jul 6, 2026	9.42	9.60	9.38	9.44	9.44	-0.53%	2,161,282
Jul 3, 2026	9.29	9.55	9.09	9.49	9.49	3.49%	3,263,040
Jul 2, 2026	9.06	9.34	9.00	9.17	9.17	1.21%	2,486,700
Jul 1, 2026	8.90	9.16	8.83	9.06	9.06	1.91%	2,736,486
Jun 30, 2026	8.90	9.03	8.78	8.89	8.89	-0.22%	1,949,000
Jun 29, 2026	8.85	9.06	8.61	8.91	8.91	-0.34%	2,734,841
Jun 26, 2026	9.18	9.18	8.79	8.94	8.94	-1.87%	3,346,600
Jun 25, 2026	9.26	9.26	8.94	9.11	9.11	-1.62%	3,357,358
Jun 24, 2026	9.69	9.75	9.21	9.26	9.26	-4.44%	3,301,400
Jun 23, 2026	9.80	10.00	9.77	9.89	9.69	1.85%	3,231,197
Jun 22, 2026	9.69	9.75	9.33	9.71	9.51	0.21%	3,197,013
Jun 18, 2026	9.76	9.86	9.63	9.69	9.49	-1.42%	2,413,492
Jun 17, 2026	9.95	10.00	9.80	9.83	9.63	-1.90%	2,722,264
Jun 16, 2026	10.08	10.14	9.76	10.02	9.82	-0.40%	3,897,304
Jun 15, 2026	10.25	10.25	9.97	10.06	9.86	-1.37%	5,758,969
Jun 12, 2026	10.51	10.54	9.92	10.20	9.99	-2.49%	7,923,500
Jun 11, 2026	10.60	10.76	10.21	10.46	10.25	-0.48%	3,762,300
Jun 10, 2026	10.67	10.75	10.46	10.51	10.30	-2.23%	2,434,044
Jun 9, 2026	11.02	11.18	10.65	10.75	10.53	-2.36%	1,906,568
Jun 8, 2026	10.93	11.23	10.80	11.01	10.79	-0.99%	2,629,568
Jun 5, 2026	11.07	11.20	10.78	11.12	10.90	0.63%	2,463,168
Jun 4, 2026	11.34	11.49	10.96	11.05	10.83	-2.64%	2,589,300
Jun 3, 2026	11.88	11.88	11.21	11.35	11.12	-3.32%	3,663,477
Jun 2, 2026	11.89	11.99	11.63	11.74	11.50	-1.26%	3,157,931
Jun 1, 2026	11.35	11.94	11.26	11.89	11.65	4.39%	3,596,298
May 29, 2026	11.70	11.70	11.33	11.39	11.16	-2.48%	2,486,121
May 28, 2026	11.94	11.99	11.40	11.68	11.44	-2.18%	3,176,127
May 27, 2026	12.20	12.24	11.75	11.94	11.70	-2.13%	2,694,100
May 26, 2026	12.30	12.46	11.98	12.20	11.95	-2.17%	3,383,568
May 25, 2026	13.08	13.17	12.33	12.47	12.22	-5.24%	5,438,253
May 22, 2026	12.94	13.38	12.93	13.16	12.89	1.39%	3,567,969
May 21, 2026	13.24	13.33	12.94	12.98	12.72	-3.71%	5,330,000
May 20, 2026	13.37	13.70	13.37	13.48	13.21	-0.07%	5,843,900
May 19, 2026	13.43	13.53	13.24	13.49	13.22	0.45%	4,280,408
May 18, 2026	13.49	13.55	13.18	13.43	13.16	0.07%	4,733,800
May 15, 2026	13.28	13.50	13.09	13.42	13.15	0.60%	6,811,600
May 14, 2026	13.18	13.79	13.07	13.34	13.07	1.52%	7,832,049
May 13, 2026	13.26	13.29	13.02	13.14	12.87	-	4,614,757
May 12, 2026	13.48	13.63	13.00	13.14	12.87	-1.65%	7,322,656
May 11, 2026	13.17	13.81	12.81	13.36	13.09	2.45%	17,307,510
May 8, 2026	11.95	13.04	11.86	13.04	12.78	10.04%	11,165,580
May 7, 2026	12.20	12.20	11.78	11.85	11.61	-2.15%	3,599,100
May 6, 2026	12.14	12.18	11.88	12.11	11.87	-0.25%	3,317,368
Apr 30, 2026	12.24	12.43	12.12	12.14	11.89	-1.22%	3,670,075
Apr 29, 2026	12.26	12.60	12.26	12.29	12.04	-2.92%	4,739,000