SHA:605169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	10,419,371
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%	21,213,974
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