SHA:605117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	136.00	139.60	135.76	139.60	-	10.00%	8,544,998
Apr 9, 2026	122.40	129.85	122.38	126.91	126.91	2.93%	14,807,620
Apr 8, 2026	124.95	125.60	120.00	123.30	123.30	-1.08%	12,918,010
Apr 7, 2026	122.50	126.98	121.89	124.65	124.65	2.26%	8,984,029
Apr 3, 2026	124.32	125.00	119.88	121.90	121.90	-0.89%	13,047,680
Apr 2, 2026	128.20	129.00	122.30	123.00	123.00	-3.18%	17,316,820
Apr 1, 2026	130.00	135.49	126.89	127.04	127.04	-3.36%	17,522,290
Mar 31, 2026	129.00	136.88	125.68	131.46	131.46	1.02%	15,262,840
Mar 30, 2026	131.10	134.20	126.35	130.13	130.13	0.23%	13,867,840
Mar 27, 2026	129.10	132.76	126.91	129.83	129.83	-1.08%	15,070,640
Mar 26, 2026	126.88	134.50	126.70	131.25	131.25	0.57%	18,973,920
Mar 25, 2026	133.06	134.00	126.50	130.50	130.50	-3.39%	25,764,860
Mar 24, 2026	135.63	136.00	128.88	135.08	135.08	-1.39%	19,445,615
Mar 23, 2026	133.67	141.99	133.30	136.99	136.99	-2.64%	27,435,110
Mar 20, 2026	128.50	140.81	128.50	140.70	140.70	9.91%	33,869,970
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