SHA:605369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.71	18.15	17.67	18.14	18.14	2.20%	1,176,010
Mar 5, 2026	17.70	17.87	17.67	17.75	17.75	0.74%	1,326,122
Mar 4, 2026	18.05	18.05	17.40	17.62	17.62	-2.38%	2,254,319
Mar 3, 2026	18.26	18.55	18.03	18.05	18.05	-1.47%	1,659,598
Mar 2, 2026	18.80	18.85	18.21	18.32	18.32	-3.02%	2,014,975
Feb 27, 2026	18.99	18.99	18.82	18.89	18.89	-0.53%	925,469
Feb 26, 2026	19.06	19.06	18.88	18.99	18.99	-0.05%	976,845
Feb 25, 2026	19.17	19.28	18.98	19.00	19.00	-0.89%	1,108,976
Feb 24, 2026	19.11	19.21	19.01	19.17	19.17	1.16%	826,742
Feb 13, 2026	19.26	19.26	18.95	18.95	18.95	-0.47%	922,523
Feb 12, 2026	19.40	19.42	18.90	19.04	19.04	-2.16%	1,670,425
Feb 11, 2026	19.61	19.64	19.40	19.46	19.46	-1.07%	1,022,776
Feb 10, 2026	19.64	19.75	19.51	19.67	19.67	0.61%	1,132,176
Feb 9, 2026	19.62	19.75	19.46	19.55	19.55	0.21%	909,488
Feb 6, 2026	19.90	19.90	19.51	19.51	19.51	-0.91%	1,298,214
Feb 5, 2026	19.57	19.70	19.46	19.69	19.69	0.56%	1,173,760
Feb 4, 2026	19.19	19.60	19.01	19.58	19.58	1.66%	2,474,826
Feb 3, 2026	19.51	19.76	19.10	19.26	19.26	-1.03%	3,484,077
Feb 2, 2026	18.85	19.98	18.81	19.46	19.46	2.91%	4,475,568
Jan 30, 2026	18.81	19.03	18.71	18.91	18.91	0.05%	1,095,318
Jan 29, 2026	18.88	19.10	18.71	18.90	18.90	-0.26%	1,682,669
Jan 28, 2026	19.50	19.50	18.88	18.95	18.95	-3.02%	1,858,340
Jan 27, 2026	19.70	19.76	19.06	19.54	19.54	-1.31%	2,341,579
Jan 26, 2026	19.53	19.94	19.37	19.80	19.80	0.76%	2,701,096
Jan 23, 2026	19.67	19.76	19.59	19.65	19.65	-0.10%	1,262,988
Jan 22, 2026	19.46	19.80	19.37	19.67	19.67	1.29%	1,563,758
Jan 21, 2026	19.47	19.52	19.26	19.42	19.42	-0.21%	986,216
Jan 20, 2026	19.38	19.51	19.27	19.46	19.46	0.41%	1,248,532
Jan 19, 2026	19.30	19.45	19.20	19.38	19.38	0.62%	856,768
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