SHA:600965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	5.87	5.90	5.75	5.77	5.77	-0.69%	13,051,600
Feb 12, 2026	6.08	6.08	5.79	5.81	5.81	-3.81%	19,331,630
Feb 11, 2026	6.15	6.17	6.03	6.04	6.04	-2.42%	12,391,800
Feb 10, 2026	6.32	6.33	6.16	6.19	6.19	-2.06%	13,829,760
Feb 9, 2026	6.26	6.34	6.18	6.32	6.32	1.61%	12,842,700
Feb 6, 2026	6.12	6.34	6.12	6.22	6.22	0.81%	17,617,300
Feb 5, 2026	6.25	6.32	6.16	6.17	6.17	-1.75%	14,388,200
Feb 4, 2026	6.40	6.43	6.25	6.28	6.28	-1.88%	19,503,750
Feb 3, 2026	6.34	6.44	6.22	6.40	6.40	1.43%	23,564,610
Feb 2, 2026	6.52	6.58	6.31	6.31	6.31	-1.25%	23,232,170
Jan 30, 2026	6.44	6.50	6.30	6.39	6.39	-1.08%	25,077,240
Jan 29, 2026	6.08	6.66	6.05	6.46	6.46	5.38%	34,730,770
Jan 28, 2026	6.07	6.16	6.02	6.13	6.13	0.99%	14,027,600
Jan 27, 2026	6.37	6.37	5.98	6.07	6.07	-5.01%	23,852,570
Jan 26, 2026	6.38	6.41	6.26	6.39	6.39	-0.31%	19,082,240
Jan 23, 2026	6.25	6.57	6.24	6.41	6.41	2.40%	26,212,417
Jan 22, 2026	6.14	6.30	6.10	6.26	6.26	1.95%	17,265,960
Jan 21, 2026	6.27	6.29	6.08	6.14	6.14	-3.00%	21,006,150
Jan 20, 2026	6.31	6.49	6.23	6.33	6.33	-	27,738,170
Jan 19, 2026	6.00	6.52	5.97	6.33	6.33	6.21%	39,223,920
Jan 16, 2026	6.15	6.18	5.94	5.96	5.96	-2.77%	20,847,865
Jan 15, 2026	6.26	6.32	6.10	6.13	6.13	-2.54%	21,204,430
Jan 14, 2026	6.41	6.55	6.18	6.29	6.29	-1.10%	30,463,200
Jan 13, 2026	6.70	6.70	6.34	6.36	6.36	0.16%	55,320,950
Jan 12, 2026	5.82	6.35	5.80	6.35	6.35	10.05%	37,006,270
Jan 9, 2026	5.85	5.86	5.70	5.77	5.77	-1.70%	21,096,400
Jan 8, 2026	5.83	5.90	5.68	5.87	5.87	1.21%	24,659,190
Jan 7, 2026	5.99	6.04	5.78	5.80	5.80	-3.49%	22,893,000
Jan 6, 2026	6.07	6.22	5.96	6.01	6.01	1.52%	28,157,610
Jan 5, 2026	6.08	6.28	5.91	5.92	5.92	-0.50%	34,678,420
Dec 31, 2025	6.09	6.11	5.89	5.95	5.95	-1.49%	16,307,210
Dec 30, 2025	6.07	6.12	5.91	6.04	6.04	0.83%	21,121,890
Dec 29, 2025	6.15	6.18	5.89	5.99	5.99	-2.28%	43,449,550
Dec 26, 2025	5.73	6.30	5.71	6.13	6.13	6.98%	61,800,800
Dec 25, 2025	5.64	5.84	5.63	5.73	5.73	2.14%	14,163,650
Dec 24, 2025	5.75	5.78	5.57	5.61	5.61	-2.60%	11,708,200
Dec 23, 2025	5.78	5.83	5.60	5.76	5.76	-0.17%	14,863,920
Dec 22, 2025	5.78	5.84	5.69	5.77	5.77	1.23%	14,397,350
Dec 19, 2025	5.52	5.72	5.48	5.70	5.70	3.07%	16,419,320
Dec 18, 2025	5.43	5.64	5.42	5.53	5.53	1.84%	15,806,520
Dec 17, 2025	5.51	5.51	5.31	5.43	5.43	0.93%	14,584,460
Dec 16, 2025	5.40	5.58	5.35	5.38	5.38	-0.37%	12,617,390
Dec 15, 2025	5.32	5.45	5.25	5.40	5.40	1.50%	14,175,500
Dec 12, 2025	5.44	5.47	5.31	5.32	5.32	-2.39%	12,014,200
Dec 11, 2025	5.54	5.59	5.40	5.45	5.45	-2.50%	12,738,160
Dec 10, 2025	5.64	5.78	5.56	5.59	5.59	-0.89%	11,678,050
Dec 9, 2025	5.66	5.70	5.52	5.64	5.64	-0.35%	12,894,200
Dec 8, 2025	5.71	5.75	5.52	5.66	5.66	-0.70%	15,856,800
Dec 5, 2025	5.77	5.80	5.62	5.70	5.70	-0.18%	16,605,020
Dec 4, 2025	5.96	6.06	5.71	5.71	5.71	-5.15%	25,624,100