SHA:605081 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.88	11.10	10.68	10.99	10.99	3.19%	3,771,452
Feb 26, 2026	10.14	10.65	10.08	10.65	10.65	5.03%	1,449,985
Feb 25, 2026	9.98	10.16	9.98	10.14	10.14	1.40%	1,506,592
Feb 24, 2026	9.90	10.27	9.89	10.00	10.00	1.01%	1,697,991
Feb 13, 2026	9.72	10.05	9.68	9.90	9.90	1.75%	1,443,760
Feb 12, 2026	9.81	9.86	9.66	9.73	9.73	-0.82%	1,536,560
Feb 11, 2026	9.80	10.00	9.78	9.81	9.81	-0.71%	1,822,725
Feb 10, 2026	9.91	9.99	9.83	9.88	9.88	-0.70%	2,148,531
Feb 9, 2026	9.95	10.10	9.85	9.95	9.95	0.20%	2,143,195
Feb 6, 2026	10.00	10.06	9.82	9.93	9.93	-0.80%	2,141,710
Feb 5, 2026	10.40	10.64	9.98	10.01	10.01	-3.75%	4,109,845
Feb 4, 2026	10.53	10.66	10.27	10.40	10.40	-1.05%	2,362,286
Feb 3, 2026	10.51	10.66	10.32	10.51	10.51	-0.76%	2,762,749
Feb 2, 2026	10.96	11.23	10.59	10.59	10.59	-5.02%	4,948,527
Jan 30, 2026	11.14	11.70	11.11	11.15	11.15	-0.45%	4,429,649
Jan 29, 2026	11.66	12.13	11.18	11.20	11.20	-3.03%	4,729,346
Jan 28, 2026	11.94	12.23	11.48	11.55	11.55	-2.86%	3,327,841
Jan 27, 2026	11.90	12.06	11.61	11.89	11.89	0.51%	3,925,077
Jan 26, 2026	11.32	11.83	11.13	11.83	11.83	4.97%	5,933,200
Jan 23, 2026	11.15	11.31	11.04	11.27	11.27	0.99%	2,335,485
Jan 22, 2026	10.95	11.35	10.90	11.16	11.16	3.14%	4,351,632
Jan 21, 2026	10.16	10.82	10.16	10.82	10.82	5.05%	4,388,510
Jan 20, 2026	10.41	10.74	10.26	10.30	10.30	-1.25%	3,185,106
Jan 19, 2026	10.08	10.52	10.05	10.43	10.43	3.78%	2,413,290
Jan 16, 2026	10.35	10.47	10.05	10.05	10.05	-2.99%	1,841,172
Jan 15, 2026	10.51	10.56	10.25	10.36	10.36	-2.36%	2,298,160
Jan 14, 2026	10.80	10.91	10.58	10.61	10.61	-1.94%	3,045,120
Jan 13, 2026	10.74	10.96	10.65	10.82	10.82	0.37%	1,803,250
Jan 12, 2026	10.90	11.09	10.78	10.78	10.78	-0.65%	3,034,190
Jan 9, 2026	11.44	11.44	10.80	10.85	10.85	-2.43%	4,058,785
Jan 8, 2026	10.60	11.12	10.57	11.12	11.12	5.00%	4,628,198
Jan 7, 2026	10.50	10.60	10.33	10.59	10.59	1.24%	3,783,725
Jan 6, 2026	10.58	10.79	10.43	10.46	10.46	-1.23%	3,117,400
Jan 5, 2026	10.65	10.82	10.48	10.59	10.59	-1.30%	3,090,645
Dec 31, 2025	10.30	10.78	10.23	10.73	10.73	3.17%	4,863,630
Dec 30, 2025	9.90	10.40	9.83	10.40	10.40	5.05%	7,633,086
Dec 29, 2025	9.85	9.92	9.55	9.90	9.90	-	3,069,835
Dec 26, 2025	10.05	10.06	9.80	9.90	9.90	-1.59%	3,052,750
Dec 25, 2025	9.87	10.24	9.79	10.06	10.06	1.82%	2,853,955
Dec 24, 2025	9.87	10.03	9.83	9.88	9.88	-0.60%	1,888,200
Dec 23, 2025	10.00	10.06	9.64	9.94	9.94	-1.09%	3,353,500
Dec 22, 2025	10.63	10.74	10.04	10.05	10.05	-4.92%	5,346,350
Dec 19, 2025	10.59	10.82	10.53	10.57	10.57	-1.21%	2,626,500
Dec 18, 2025	10.86	10.94	10.60	10.70	10.70	-2.19%	2,297,280
Dec 17, 2025	10.92	11.12	10.75	10.94	10.94	2.53%	2,798,450
Dec 16, 2025	10.95	11.09	10.66	10.67	10.67	-2.82%	2,415,893
Dec 15, 2025	10.81	11.20	10.78	10.98	10.98	1.86%	4,240,991
Dec 12, 2025	10.25	10.78	10.17	10.78	10.78	4.97%	4,502,984
Dec 11, 2025	10.25	10.34	9.93	10.27	10.27	0.69%	2,879,265
Dec 10, 2025	10.10	10.48	10.05	10.20	10.20	0.79%	2,254,950