SHA:605169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	10.22	10.32	10.09	10.25	10.25	0.49%	2,124,536
Aug 10, 2026	9.98	10.21	9.93	10.20	10.20	2.51%	2,355,900
Aug 7, 2026	10.08	10.11	9.86	9.95	9.95	-1.39%	2,108,600
Aug 6, 2026	10.04	10.14	9.92	10.09	10.09	0.60%	2,136,302
Aug 5, 2026	10.15	10.18	9.92	10.03	10.03	-0.89%	2,501,666
Aug 4, 2026	10.19	10.33	9.97	10.12	10.12	-0.30%	2,903,000
Aug 3, 2026	9.82	10.15	9.82	10.15	10.15	2.73%	3,258,636
Jul 31, 2026	9.71	9.94	9.71	9.88	9.88	1.02%	2,324,832
Jul 30, 2026	9.76	10.05	9.70	9.78	9.78	-0.81%	2,828,200
Jul 29, 2026	9.67	9.95	9.58	9.86	9.86	1.96%	3,346,136
Jul 28, 2026	9.57	9.70	9.52	9.67	9.67	0.73%	2,067,900
Jul 27, 2026	9.50	9.68	9.36	9.60	9.60	0.10%	2,495,500
Jul 24, 2026	9.58	9.77	9.49	9.59	9.59	-1.34%	2,375,600
Jul 23, 2026	9.26	9.73	9.22	9.72	9.72	4.97%	4,174,900
Jul 22, 2026	9.19	9.38	9.14	9.26	9.26	-0.11%	2,735,900
Jul 21, 2026	9.57	9.57	9.19	9.27	9.27	-2.73%	3,389,568
Jul 20, 2026	9.46	9.78	9.42	9.53	9.53	0.63%	3,629,472
Jul 17, 2026	9.60	9.80	9.35	9.47	9.47	-1.15%	3,981,290
Jul 16, 2026	9.40	9.63	9.27	9.58	9.58	1.48%	2,682,000
Jul 15, 2026	9.25	9.49	9.20	9.44	9.44	0.85%	3,136,000
Jul 14, 2026	9.15	9.37	9.11	9.36	9.36	2.74%	3,422,340
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