SHA:605369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	19.54	19.54	19.19	19.26	19.26	-1.08%	1,031,724
Jan 15, 2026	19.45	19.62	19.38	19.47	19.47	-0.41%	1,013,944
Jan 14, 2026	19.43	19.66	19.21	19.55	19.55	0.62%	2,200,443
Jan 13, 2026	19.53	19.85	19.41	19.43	19.43	-0.82%	1,912,939
Jan 12, 2026	19.70	19.74	19.51	19.59	19.59	-0.66%	1,843,826
Jan 9, 2026	19.50	19.72	19.30	19.72	19.72	1.13%	1,689,216
Jan 8, 2026	19.35	19.56	19.20	19.50	19.50	0.78%	1,238,700
Jan 7, 2026	19.62	19.62	19.26	19.35	19.35	-1.33%	1,489,528
Jan 6, 2026	19.58	19.94	19.54	19.61	19.61	0.20%	2,254,286
Jan 5, 2026	18.71	19.66	18.71	19.57	19.57	4.88%	2,758,858
Dec 31, 2025	18.48	18.70	18.38	18.66	18.66	0.38%	914,292
Dec 30, 2025	18.71	18.72	18.51	18.59	18.59	-0.48%	860,732
Dec 29, 2025	18.78	18.93	18.51	18.68	18.68	-0.69%	1,004,864
Dec 26, 2025	19.15	19.15	18.73	18.81	18.81	-1.36%	970,296
Dec 25, 2025	19.11	19.40	19.05	19.07	19.07	-0.21%	1,550,324
Dec 24, 2025	18.34	19.16	18.22	19.11	19.11	4.14%	2,470,764
Dec 23, 2025	18.22	18.35	18.06	18.35	18.35	0.88%	1,131,581
Dec 22, 2025	18.54	18.54	18.19	18.19	18.19	-1.89%	1,259,952
Dec 19, 2025	18.67	18.73	18.50	18.54	18.54	-0.70%	842,555
Dec 18, 2025	18.35	18.68	18.30	18.67	18.67	1.52%	754,724
Dec 17, 2025	18.38	18.41	18.05	18.39	18.39	0.44%	780,850
Dec 16, 2025	18.41	18.56	18.18	18.31	18.31	-0.54%	827,140
Dec 15, 2025	18.20	18.49	18.00	18.41	18.41	1.15%	894,692
Dec 12, 2025	18.29	18.29	18.09	18.20	18.20	-0.16%	830,676
Dec 11, 2025	18.60	18.60	18.23	18.23	18.23	-1.78%	1,021,756
Dec 10, 2025	18.58	18.65	18.36	18.56	18.56	-0.11%	953,877
Dec 9, 2025	18.80	18.91	18.53	18.58	18.58	-1.43%	1,055,428
Dec 8, 2025	19.01	19.02	18.81	18.85	18.85	-0.32%	747,280
Dec 5, 2025	18.90	18.94	18.62	18.91	18.91	0.27%	775,203
Dec 4, 2025	18.99	19.09	18.70	18.86	18.86	-0.79%	927,900
Dec 3, 2025	19.15	19.18	18.90	19.01	19.01	-0.16%	838,719
Dec 2, 2025	19.16	19.24	18.93	19.04	19.04	-0.99%	802,688
Dec 1, 2025	19.00	19.27	18.90	19.23	19.23	1.16%	1,136,088
Nov 28, 2025	19.10	19.14	18.94	19.01	19.01	-0.37%	865,609
Nov 27, 2025	18.85	19.13	18.80	19.08	19.08	1.33%	999,266
Nov 26, 2025	19.16	19.35	18.80	18.83	18.83	-1.72%	1,501,629
Nov 25, 2025	19.12	19.31	19.00	19.16	19.16	0.95%	1,020,376
Nov 24, 2025	18.73	19.07	18.64	18.98	18.98	1.33%	1,240,000
Nov 21, 2025	19.32	19.32	18.67	18.73	18.73	-3.55%	2,222,309
Nov 20, 2025	19.38	19.57	19.25	19.42	19.42	0.47%	1,051,392
Nov 19, 2025	19.63	19.70	19.33	19.33	19.33	-1.38%	1,341,272
Nov 18, 2025	19.70	19.80	19.52	19.60	19.60	-0.61%	1,141,400
Nov 17, 2025	19.89	19.99	19.55	19.72	19.72	-0.90%	2,062,448
Nov 14, 2025	19.72	20.19	19.72	19.90	19.90	0.51%	2,113,671
Nov 13, 2025	19.75	19.87	19.51	19.80	19.80	0.25%	1,624,438
Nov 12, 2025	19.59	19.86	19.48	19.75	19.75	1.13%	2,361,661
Nov 11, 2025	19.48	19.58	19.36	19.53	19.53	0.26%	1,113,500
Nov 10, 2025	19.20	19.56	19.20	19.48	19.48	1.04%	1,484,954
Nov 7, 2025	19.21	19.36	19.16	19.28	19.28	0.16%	908,252
Nov 6, 2025	19.46	19.46	19.18	19.25	19.25	-0.82%	1,109,790