SHA:605169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	12.19	12.20	11.42	11.45	11.45	-5.92%	5,182,173
Apr 2, 2026	12.27	12.35	12.03	12.17	12.17	-0.81%	4,017,209
Apr 1, 2026	12.20	12.27	11.97	12.27	12.27	0.74%	4,388,344
Mar 31, 2026	13.00	13.05	12.16	12.18	12.18	-6.52%	9,076,008
Mar 30, 2026	13.65	13.74	12.86	13.03	13.03	-4.26%	8,632,053
Mar 27, 2026	13.45	13.76	13.34	13.61	13.61	0.15%	8,016,457
Mar 26, 2026	13.63	14.10	13.34	13.59	13.59	-1.24%	9,916,657
Mar 25, 2026	13.50	13.92	13.20	13.76	13.76	-1.01%	10,419,370
Mar 24, 2026	13.60	13.94	13.34	13.90	13.90	0.80%	11,452,589
Mar 23, 2026	14.23	14.25	13.63	13.79	13.79	-3.63%	12,894,734
Mar 20, 2026	13.98	14.68	13.65	14.31	14.31	0.85%	21,213,970
Mar 19, 2026	13.23	14.19	13.19	14.19	14.19	10.00%	17,539,607
Mar 18, 2026	13.06	13.09	12.75	12.90	12.90	-1.00%	2,899,567
Mar 17, 2026	13.13	13.27	13.02	13.03	13.03	-1.44%	2,396,300
Mar 16, 2026	13.24	13.40	13.09	13.22	13.22	-0.38%	2,587,036
Mar 13, 2026	13.60	13.75	13.22	13.27	13.27	-2.57%	4,450,900
Mar 12, 2026	13.72	13.75	13.49	13.62	13.62	0.96%	4,844,100
Mar 11, 2026	13.70	13.73	13.44	13.49	13.49	-1.75%	5,418,036
Mar 10, 2026	13.44	13.92	13.44	13.73	13.73	-1.58%	6,689,422
Mar 9, 2026	14.60	14.90	13.93	13.95	13.95	0.29%	10,774,419
Mar 6, 2026	13.97	14.00	13.62	13.91	13.91	-1.90%	8,215,305
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