SHA:605369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	18.03	18.03	17.70	17.81	17.81	-0.06%	836,888
Apr 15, 2026	18.05	18.10	17.75	17.82	17.82	-0.94%	847,300
Apr 14, 2026	17.90	17.99	17.70	17.99	17.99	0.84%	852,816
Apr 13, 2026	17.96	18.00	17.76	17.84	17.84	-0.67%	498,380
Apr 10, 2026	17.99	18.05	17.90	17.96	17.96	0.06%	906,804
Apr 9, 2026	18.15	18.15	17.69	17.95	17.95	-0.28%	890,868
Apr 8, 2026	18.00	18.09	17.90	18.00	18.00	1.18%	1,016,400
Apr 7, 2026	17.42	17.80	17.39	17.79	17.79	1.72%	721,710
Apr 3, 2026	17.92	17.95	17.49	17.49	17.49	-2.18%	868,256
Apr 2, 2026	17.76	18.09	17.74	17.88	17.88	0.11%	1,308,163
Apr 1, 2026	17.60	17.88	17.37	17.86	17.86	2.82%	941,681
Mar 31, 2026	17.42	17.60	17.32	17.37	17.37	-	753,700
Mar 30, 2026	17.19	17.42	17.12	17.37	17.37	0.35%	654,876
Mar 27, 2026	16.73	17.39	16.73	17.31	17.31	2.79%	976,419
Mar 26, 2026	17.03	17.18	16.77	16.84	16.84	-1.12%	765,432
Mar 25, 2026	17.18	17.25	16.99	17.03	17.03	-0.87%	1,166,516
Mar 24, 2026	16.60	17.20	16.37	17.18	17.18	6.05%	1,694,443
Mar 23, 2026	17.25	17.25	16.08	16.20	16.20	-6.36%	1,853,167
Mar 20, 2026	17.62	17.80	17.27	17.30	17.30	-1.82%	1,390,316
Mar 19, 2026	18.06	18.12	17.59	17.62	17.62	-2.76%	1,345,883
Mar 18, 2026	18.02	18.15	17.95	18.12	18.12	0.33%	1,160,767
Mar 17, 2026	18.18	18.30	18.04	18.06	18.06	-0.88%	954,400
Mar 16, 2026	18.16	18.22	17.92	18.22	18.22	0.39%	951,206
Mar 13, 2026	17.86	18.19	17.81	18.15	18.15	1.91%	1,223,391
Mar 12, 2026	18.07	18.07	17.80	17.81	17.81	-1.55%	933,232
Mar 11, 2026	18.20	18.20	17.99	18.09	18.09	-0.50%	1,028,096
Mar 10, 2026	18.18	18.20	17.96	18.18	18.18	0.94%	980,588
Mar 9, 2026	17.98	18.05	17.78	18.01	18.01	-0.72%	866,021
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