SHA:605117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	128.50	140.81	128.50	140.81	-	10.00%	25,694,979
Mar 19, 2026	128.01	133.60	127.25	128.01	128.01	0.10%	13,082,930
Mar 18, 2026	126.00	128.39	123.55	127.88	127.88	1.54%	13,046,470
Mar 17, 2026	132.00	132.65	124.99	125.94	125.94	-3.12%	16,563,460
Mar 16, 2026	135.18	136.90	128.80	130.00	130.00	-3.09%	17,149,170
Mar 13, 2026	138.71	140.22	133.20	134.14	134.14	-1.36%	20,906,970
Mar 12, 2026	135.18	139.97	129.99	135.99	135.99	3.12%	33,438,400
Mar 11, 2026	119.01	131.88	119.00	131.88	131.88	10.00%	13,942,720
Mar 10, 2026	120.50	122.00	116.50	119.89	119.89	-3.70%	16,194,780
Mar 9, 2026	115.99	126.50	114.78	124.50	124.50	7.38%	24,289,784
Mar 6, 2026	119.36	119.49	113.00	115.94	115.94	-3.70%	13,944,460
Mar 5, 2026	124.00	125.01	119.01	120.40	120.40	-2.28%	14,411,070
Mar 4, 2026	120.99	127.98	118.00	123.21	123.21	1.02%	16,053,010
Mar 3, 2026	121.39	126.45	121.39	121.96	121.96	6.10%	26,674,530
Mar 2, 2026	102.68	114.95	102.68	114.95	114.95	10.00%	15,993,090
Feb 27, 2026	98.30	104.66	97.50	104.50	104.50	6.27%	14,106,684
Feb 26, 2026	98.46	102.05	96.51	98.33	98.33	-0.13%	15,012,060
Feb 25, 2026	92.54	100.64	91.29	98.46	98.46	6.71%	11,040,750
Feb 24, 2026	94.60	96.00	92.11	92.27	92.27	-2.46%	6,527,793
Feb 13, 2026	96.69	96.69	94.10	94.60	94.60	-2.17%	5,091,415
Feb 12, 2026	96.60	97.46	95.70	96.70	96.70	0.10%	4,192,068
Feb 11, 2026	96.11	97.88	95.50	96.60	96.60	1.45%	7,333,477
Feb 10, 2026	93.02	96.20	92.77	95.22	95.22	2.23%	10,276,840
Feb 9, 2026	88.30	93.88	87.40	93.14	93.14	6.97%	12,399,809
Feb 6, 2026	85.81	88.77	84.60	87.07	87.07	0.61%	8,930,770
Feb 5, 2026	89.50	89.69	85.70	86.54	86.54	-4.22%	8,682,527
Feb 4, 2026	88.00	90.49	87.55	90.35	90.35	2.21%	9,690,218
Feb 3, 2026	83.60	88.82	83.33	88.40	88.40	6.24%	12,674,240
Feb 2, 2026	83.50	85.41	83.12	83.21	83.21	-0.91%	7,120,961
Jan 30, 2026	85.51	86.35	83.30	83.97	83.97	-2.77%	8,594,464
Jan 29, 2026	89.52	90.38	85.90	86.36	86.36	-4.57%	10,977,536
Jan 28, 2026	94.35	94.35	89.18	90.50	90.50	-4.08%	13,642,090
Jan 27, 2026	93.74	96.44	91.29	94.35	94.35	0.45%	12,805,720
Jan 26, 2026	91.57	95.72	91.57	93.93	93.93	6.11%	22,228,590
Jan 23, 2026	87.35	89.44	87.28	88.52	88.52	1.63%	14,986,110
Jan 22, 2026	85.79	87.65	85.38	87.10	87.10	2.10%	10,537,170
Jan 21, 2026	84.13	86.36	84.05	85.31	85.31	0.68%	8,669,795
Jan 20, 2026	85.89	86.77	84.00	84.73	84.73	-1.30%	7,322,101
Jan 19, 2026	85.35	87.50	84.78	85.85	85.85	0.79%	11,342,650
Jan 16, 2026	85.48	86.25	83.87	85.18	85.18	0.09%	12,109,204
Jan 15, 2026	83.00	85.88	83.00	85.10	85.10	1.67%	9,539,255
Jan 14, 2026	84.48	85.80	82.90	83.70	83.70	-1.36%	11,799,160
Jan 13, 2026	85.85	86.75	83.78	84.85	84.85	-1.76%	11,744,563
Jan 12, 2026	88.50	89.15	85.18	86.37	86.37	-0.72%	14,429,231
Jan 9, 2026	88.50	88.80	86.07	87.00	87.00	-1.95%	11,830,020
Jan 8, 2026	88.24	89.20	87.17	88.73	88.73	0.56%	8,613,490
Jan 7, 2026	86.95	89.18	86.09	88.24	88.24	1.30%	9,331,466
Jan 6, 2026	87.14	88.70	85.83	87.11	87.11	-0.02%	8,041,990
Jan 5, 2026	86.55	87.38	86.07	87.13	87.13	1.08%	6,685,106
Dec 31, 2025	86.30	86.70	84.81	86.20	86.20	-0.23%	6,596,830