SHA:605369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.53	17.99	17.16	17.80	17.80	1.66%	2,903,115
Jul 9, 2026	17.36	17.65	17.02	17.51	17.51	0.23%	1,744,564
Jul 8, 2026	17.65	17.86	17.45	17.47	17.47	-1.74%	1,312,596
Jul 7, 2026	18.17	18.22	17.56	17.78	17.78	-2.09%	2,180,754
Jul 6, 2026	18.60	18.75	18.13	18.16	18.16	-2.37%	2,330,280
Jul 3, 2026	18.66	18.87	18.00	18.60	18.60	0.38%	3,545,416
Jul 2, 2026	18.37	19.39	18.37	18.53	18.53	-0.43%	3,600,456
Jul 1, 2026	17.53	19.06	17.12	18.61	18.61	6.10%	4,699,392
Jun 30, 2026	18.19	18.31	17.19	17.54	17.54	-4.26%	4,969,746
Jun 29, 2026	17.78	18.90	17.78	18.32	18.32	5.05%	5,326,112
Jun 26, 2026	18.89	19.38	17.15	17.44	17.44	-8.50%	7,619,945
Jun 25, 2026	17.72	19.39	17.41	19.06	19.06	4.73%	9,540,400
Jun 24, 2026	17.84	18.52	15.93	18.20	18.20	7.44%	10,871,630
Jun 23, 2026	15.40	16.94	15.18	16.94	16.94	10.00%	3,039,195
Jun 22, 2026	15.66	15.68	14.75	15.40	15.40	-1.79%	2,464,292
Jun 18, 2026	15.48	15.84	15.33	15.68	15.68	0.97%	1,464,406
Jun 17, 2026	16.15	16.32	15.56	15.68	15.53	-3.21%	2,171,428
Jun 16, 2026	16.61	16.68	15.97	16.20	16.05	-2.88%	2,049,898
Jun 15, 2026	16.34	17.03	16.34	16.68	16.52	2.08%	2,111,232
Jun 12, 2026	16.27	16.45	16.01	16.34	16.18	0.37%	1,274,760
Jun 11, 2026	16.25	16.35	16.01	16.28	16.12	0.12%	1,023,860
Jun 10, 2026	16.29	16.45	15.95	16.26	16.10	-1.16%	1,753,811
Jun 9, 2026	16.84	16.93	16.33	16.45	16.29	-1.20%	1,252,525
Jun 8, 2026	16.96	17.50	16.46	16.65	16.49	-4.09%	1,891,947
Jun 5, 2026	17.30	17.37	16.78	17.36	17.19	2.12%	1,765,928
Jun 4, 2026	17.66	17.82	16.93	17.00	16.84	-3.74%	1,505,327
Jun 3, 2026	18.21	18.21	17.56	17.66	17.49	-2.75%	1,642,771
Jun 2, 2026	18.55	18.85	18.09	18.16	17.99	-2.16%	1,597,624
Jun 1, 2026	18.20	18.74	17.77	18.56	18.38	1.25%	1,609,350
May 29, 2026	18.23	18.68	18.18	18.33	18.15	-0.16%	1,602,936
May 28, 2026	18.48	18.48	17.76	18.36	18.18	0.05%	1,970,535
May 27, 2026	19.00	19.20	17.69	18.35	18.17	-3.37%	4,507,961
May 26, 2026	19.30	19.44	18.84	18.99	18.81	-1.86%	2,232,129
May 25, 2026	19.89	19.91	19.20	19.35	19.16	-2.62%	2,007,749
May 22, 2026	19.62	19.98	19.52	19.87	19.68	1.38%	1,954,988
May 21, 2026	20.29	20.36	19.57	19.60	19.41	-2.97%	2,148,844
May 20, 2026	20.24	20.49	19.97	20.20	20.01	-0.39%	2,601,559
May 19, 2026	20.13	20.57	20.01	20.28	20.09	0.75%	2,646,440
May 18, 2026	20.83	21.00	19.81	20.13	19.94	-4.60%	4,432,355
May 15, 2026	21.15	21.58	20.90	21.10	20.90	0.19%	2,847,809
May 14, 2026	21.00	21.58	20.80	21.06	20.86	0.72%	3,613,603
May 13, 2026	20.95	21.88	20.89	20.91	20.71	1.26%	4,102,683
May 12, 2026	20.91	21.49	20.45	20.65	20.45	-1.62%	6,133,469
May 11, 2026	22.50	22.50	20.60	20.99	20.79	-6.71%	9,370,278
May 8, 2026	21.36	22.68	21.12	22.50	22.28	5.49%	7,040,662
May 7, 2026	20.10	21.77	19.80	21.33	21.13	5.28%	7,888,778
May 6, 2026	19.80	20.65	19.80	20.26	20.07	2.84%	4,759,074
Apr 30, 2026	19.50	20.30	19.35	19.70	19.51	3.47%	6,003,201
Apr 29, 2026	18.67	19.04	18.48	19.04	18.86	1.98%	2,278,951
Apr 28, 2026	18.77	18.87	18.56	18.67	18.49	-0.74%	1,736,203