SHA:605008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.12	13.24	13.08	13.09	13.09	-0.23%	1,834,760
Feb 12, 2026	13.44	13.45	13.11	13.12	13.12	-2.09%	2,971,300
Feb 11, 2026	13.51	13.54	13.36	13.40	13.40	-0.45%	1,844,700
Feb 10, 2026	13.29	13.69	13.26	13.46	13.46	1.28%	3,687,900
Feb 9, 2026	13.55	13.60	13.24	13.29	13.29	-1.12%	4,479,664
Feb 6, 2026	13.42	13.57	13.31	13.44	13.44	0.15%	2,444,940
Feb 5, 2026	13.47	13.58	13.35	13.42	13.42	-0.37%	2,199,100
Feb 4, 2026	13.73	13.85	13.43	13.47	13.47	-2.11%	4,620,370
Feb 3, 2026	13.85	13.97	13.65	13.76	13.76	0.22%	2,055,050
Feb 2, 2026	14.14	14.20	13.70	13.73	13.73	-2.90%	2,549,144
Jan 30, 2026	14.06	14.19	13.90	14.14	14.14	0.50%	2,345,340
Jan 29, 2026	13.91	14.08	13.52	14.07	14.07	0.14%	3,988,794
Jan 28, 2026	14.08	14.19	13.91	14.05	14.05	-0.21%	2,316,220
Jan 27, 2026	14.41	14.41	13.91	14.08	14.08	-2.36%	4,205,366
Jan 26, 2026	14.66	14.70	14.41	14.42	14.42	-1.70%	4,326,892
Jan 23, 2026	14.82	14.90	14.56	14.67	14.67	-0.88%	5,214,300
Jan 22, 2026	14.74	14.94	14.55	14.80	14.80	0.48%	3,476,414
Jan 21, 2026	14.77	14.95	14.70	14.73	14.73	-1.80%	4,244,380
Jan 20, 2026	14.48	15.16	14.41	15.00	15.00	3.59%	6,921,020
Jan 19, 2026	14.55	14.74	14.31	14.48	14.48	-2.56%	5,993,400
Jan 16, 2026	14.98	15.16	14.61	14.86	14.86	-0.80%	9,843,440
Jan 15, 2026	14.29	15.59	14.25	14.98	14.98	4.83%	16,559,880
Jan 14, 2026	14.11	14.44	13.97	14.29	14.29	1.28%	7,374,310
Jan 13, 2026	14.17	14.37	14.08	14.11	14.11	-0.42%	6,160,125
Jan 12, 2026	14.27	14.37	13.82	14.17	14.17	-0.49%	7,174,380
Jan 9, 2026	14.26	14.35	13.98	14.24	14.24	-	6,047,240
Jan 8, 2026	14.17	14.32	14.08	14.24	14.24	0.42%	4,835,985
Jan 7, 2026	14.38	14.48	14.08	14.18	14.18	-1.32%	4,066,949
Jan 6, 2026	14.40	14.77	14.22	14.37	14.37	0.21%	4,074,840
Jan 5, 2026	14.27	14.45	14.20	14.34	14.34	0.49%	2,745,140
Dec 31, 2025	14.40	14.44	14.10	14.27	14.27	-0.90%	2,775,705
Dec 30, 2025	14.66	14.66	14.36	14.40	14.40	-2.04%	2,298,980
Dec 29, 2025	14.73	14.89	14.53	14.70	14.70	-0.41%	3,707,920
Dec 26, 2025	14.86	15.20	14.70	14.76	14.76	-0.61%	2,950,840
Dec 25, 2025	14.95	14.96	14.56	14.85	14.85	-0.54%	4,169,792
Dec 24, 2025	15.05	15.12	14.86	14.93	14.93	-0.13%	1,957,200
Dec 23, 2025	15.22	15.25	14.91	14.95	14.95	-1.77%	2,818,760
Dec 22, 2025	15.45	15.45	15.16	15.22	15.22	-1.10%	3,370,360
Dec 19, 2025	15.35	15.55	15.34	15.39	15.39	0.46%	2,366,400
Dec 18, 2025	15.20	15.79	15.13	15.32	15.32	0.46%	3,943,720
Dec 17, 2025	15.26	15.42	14.98	15.25	15.25	-0.85%	2,363,604
Dec 16, 2025	15.33	15.48	15.15	15.38	15.38	0.46%	3,293,800
Dec 15, 2025	15.13	15.54	15.01	15.31	15.31	1.19%	2,639,700
Dec 12, 2025	15.17	15.36	15.07	15.13	15.13	-0.53%	2,875,500
Dec 11, 2025	15.81	15.95	15.18	15.21	15.21	-2.25%	5,154,970
Dec 10, 2025	15.87	16.47	15.03	15.56	15.56	2.98%	8,116,290
Dec 9, 2025	15.28	15.28	15.03	15.11	15.11	-0.92%	1,731,440
Dec 8, 2025	15.20	15.47	15.14	15.25	15.25	0.59%	2,235,780
Dec 5, 2025	15.17	15.27	14.97	15.16	15.16	0.33%	1,998,840
Dec 4, 2025	15.85	15.85	15.10	15.11	15.11	-3.70%	3,715,990