600169.SS Historical Prices

600169.SS600169.SS

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/15/2026	$2.49	$2.49	$2.43	$2.44	38.75M
1/14/2026	$2.47	$2.54	$2.46	$2.49	55.25M
1/13/2026	$2.54	$2.56	$2.45	$2.48	93.21M
1/12/2026	$2.46	$2.57	$2.45	$2.57	109.53M
1/9/2026	$2.50	$2.57	$2.43	$2.45	109.95M
1/8/2026	$2.34	$2.45	$2.34	$2.45	63.97M
1/7/2026	$2.32	$2.34	$2.30	$2.33	28.00M
1/6/2026	$2.30	$2.33	$2.30	$2.32	23.75M
1/5/2026	$2.28	$2.30	$2.28	$2.29	14.77M
12/31/2025	$2.29	$2.29	$2.27	$2.28	16.32M
12/30/2025	$2.29	$2.31	$2.28	$2.29	15.26M
12/29/2025	$2.35	$2.36	$2.29	$2.30	24.66M
12/26/2025	$2.31	$2.33	$2.30	$2.32	18.65M
12/25/2025	$2.30	$2.33	$2.29	$2.31	16.67M
12/24/2025	$2.29	$2.31	$2.28	$2.30	13.27M
12/23/2025	$2.31	$2.31	$2.28	$2.29	13.84M
12/22/2025	$2.29	$2.32	$2.28	$2.31	22.00M
12/19/2025	$2.23	$2.35	$2.22	$2.30	40.90M
12/18/2025	$2.21	$2.26	$2.20	$2.24	18.84M
12/17/2025	$2.20	$2.23	$2.19	$2.22	19.24M
12/16/2025	$2.26	$2.26	$2.18	$2.21	39.30M
12/15/2025	$2.30	$2.31	$2.25	$2.26	38.95M
12/12/2025	$2.32	$2.34	$2.30	$2.30	30.32M
12/11/2025	$2.37	$2.37	$2.32	$2.32	23.38M
12/10/2025	$2.34	$2.37	$2.33	$2.35	18.03M
12/9/2025	$2.36	$2.37	$2.33	$2.33	24.54M
12/8/2025	$2.37	$2.42	$2.36	$2.37	36.79M
12/5/2025	$2.32	$2.34	$2.30	$2.34	19.16M
12/4/2025	$2.35	$2.36	$2.32	$2.33	27.18M
12/3/2025	$2.38	$2.39	$2.35	$2.36	24.43M
12/2/2025	$2.40	$2.40	$2.37	$2.39	25.34M
12/1/2025	$2.40	$2.41	$2.39	$2.40	17.93M
11/28/2025	$2.39	$2.41	$2.38	$2.41	19.17M
11/27/2025	$2.39	$2.41	$2.38	$2.39	17.20M
11/26/2025	$2.40	$2.41	$2.39	$2.39	19.64M
11/25/2025	$2.38	$2.42	$2.37	$2.41	26.77M
11/24/2025	$2.37	$2.39	$2.35	$2.38	25.92M
11/21/2025	$2.44	$2.44	$2.37	$2.38	55.13M
11/20/2025	$2.47	$2.48	$2.44	$2.45	38.54M
11/19/2025	$2.45	$2.49	$2.44	$2.49	53.87M
11/18/2025	$2.47	$2.49	$2.44	$2.46	57.23M
11/17/2025	$2.46	$2.51	$2.46	$2.48	54.17M
11/14/2025	$2.44	$2.50	$2.43	$2.47	70.51M
11/13/2025	$2.44	$2.46	$2.44	$2.45	45.00M
11/12/2025	$2.47	$2.47	$2.43	$2.44	66.01M
11/11/2025	$2.46	$2.50	$2.45	$2.47	73.03M
11/10/2025	$2.46	$2.47	$2.44	$2.46	97.96M
11/7/2025	$2.50	$2.59	$2.47	$2.50	139.02M
11/6/2025	$2.50	$2.54	$2.41	$2.51	251.38M
11/5/2025	$2.51	$2.51	$2.51	$2.51	50.29M
11/4/2025	$2.64	$2.64	$2.64	$2.64	4.74M
11/3/2025	$2.78	$2.78	$2.78	$2.78	-
10/31/2025	$2.71	$2.81	$2.68	$2.78	66.68M
10/30/2025	$2.88	$2.94	$2.80	$2.81	76.41M
10/29/2025	$2.84	$2.86	$2.80	$2.85	60.13M
10/28/2025	$2.82	$2.86	$2.78	$2.84	79.57M
10/27/2025	$2.79	$2.85	$2.78	$2.81	78.51M
10/24/2025	$2.87	$2.89	$2.77	$2.79	85.83M
10/23/2025	$2.87	$2.93	$2.79	$2.86	147.51M
10/22/2025	$2.96	$3.02	$2.86	$2.93	279.60M
10/21/2025	$2.65	$2.90	$2.64	$2.90	123.55M
10/20/2025	$2.59	$2.65	$2.59	$2.64	41.53M
10/17/2025	$2.65	$2.67	$2.58	$2.60	54.68M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance