SHA:605117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	89.80	91.11	88.50	88.50	88.50	-1.43%	8,736,043
Dec 25, 2025	86.68	90.00	85.43	89.78	89.78	3.58%	9,810,247
Dec 24, 2025	87.01	87.27	85.06	86.68	86.68	-0.21%	8,664,188
Dec 23, 2025	88.19	88.19	84.39	86.86	86.86	-1.49%	10,154,670
Dec 22, 2025	88.00	88.94	87.20	88.17	88.17	0.36%	7,249,775
Dec 19, 2025	88.13	88.69	86.67	87.85	87.85	0.30%	6,355,845
Dec 18, 2025	88.77	89.30	87.41	87.59	87.59	-2.07%	7,209,449
Dec 17, 2025	89.80	90.01	88.00	89.44	89.44	0.16%	8,403,975
Dec 16, 2025	91.60	91.60	88.01	89.30	89.30	-3.16%	10,908,520
Dec 15, 2025	90.99	94.99	90.99	92.21	92.21	1.44%	12,694,310
Dec 12, 2025	88.72	92.17	88.72	90.90	90.90	2.47%	10,525,820
Dec 11, 2025	88.00	94.30	87.97	88.71	88.71	0.81%	13,718,490
Dec 10, 2025	87.00	88.38	84.91	88.00	88.00	1.15%	8,036,044
Dec 9, 2025	85.00	88.70	84.60	87.00	87.00	2.30%	10,514,070
Dec 8, 2025	85.51	86.28	84.35	85.04	85.04	-0.34%	7,368,138
Dec 5, 2025	84.13	85.55	82.41	85.33	85.33	1.81%	8,684,027
Dec 4, 2025	83.80	84.37	82.70	83.81	83.81	-0.36%	5,815,182
Dec 3, 2025	82.49	84.85	81.60	84.11	84.11	1.59%	10,460,630
Dec 2, 2025	81.46	84.39	81.21	82.79	82.79	1.36%	11,126,150
Dec 1, 2025	81.04	82.66	80.33	81.68	81.68	0.84%	10,026,790
Nov 28, 2025	77.01	81.00	76.96	81.00	81.00	3.99%	12,055,980
Nov 27, 2025	79.36	80.70	77.80	77.89	77.89	-1.26%	7,326,527
Nov 26, 2025	79.33	79.98	78.31	78.88	78.88	-0.16%	6,490,847
Nov 25, 2025	78.88	81.43	78.88	79.01	79.01	0.01%	9,810,629
Nov 24, 2025	76.74	79.00	75.05	79.00	79.00	3.40%	12,491,010
Nov 21, 2025	75.10	78.88	75.10	76.40	76.40	-2.18%	13,773,420
Nov 20, 2025	80.50	80.59	78.03	78.10	78.10	-2.09%	9,552,122
Nov 19, 2025	80.59	81.72	79.50	79.77	79.77	-1.41%	8,557,755
Nov 18, 2025	83.66	85.50	80.52	80.91	80.91	-3.39%	15,507,990
Nov 17, 2025	82.00	83.90	80.18	83.75	83.75	1.27%	12,821,130
Nov 14, 2025	81.70	85.50	81.38	82.70	82.70	-1.37%	13,315,150
Nov 13, 2025	80.96	84.80	80.91	83.85	83.85	3.58%	17,411,690
Nov 12, 2025	82.10	82.50	79.14	80.95	80.95	-2.23%	16,892,340
Nov 11, 2025	85.48	86.98	82.68	82.80	82.80	-1.51%	17,122,840
Nov 10, 2025	87.76	88.58	83.53	84.07	84.07	-4.26%	21,569,970
Nov 7, 2025	86.16	88.60	85.14	87.81	87.81	1.81%	23,481,080
Nov 6, 2025	82.00	88.70	81.05	86.25	86.25	6.86%	39,415,940
Nov 5, 2025	76.43	82.99	76.18	80.71	80.71	1.61%	27,714,950
Nov 4, 2025	81.65	83.13	79.18	79.43	78.32	-0.84%	34,078,540
Nov 3, 2025	74.07	80.58	73.78	80.10	78.98	7.55%	29,316,190
Oct 31, 2025	73.92	75.00	73.55	74.48	73.44	-0.33%	16,635,540
Oct 30, 2025	77.01	77.50	73.00	74.73	73.69	-7.46%	36,828,260
Oct 29, 2025	77.01	81.16	76.91	80.75	79.62	4.50%	20,928,670
Oct 28, 2025	77.78	78.60	76.26	77.27	76.19	-0.66%	10,374,450
Oct 27, 2025	80.10	80.10	77.17	77.78	76.70	-1.04%	15,414,240
Oct 24, 2025	76.50	79.67	76.42	78.60	77.50	2.24%	22,449,790
Oct 23, 2025	73.00	76.90	72.66	76.88	75.81	4.61%	18,092,290
Oct 22, 2025	73.70	74.87	73.22	73.49	72.46	-1.20%	8,161,487
Oct 21, 2025	72.99	74.95	72.02	74.38	73.34	1.97%	13,335,130
Oct 20, 2025	72.50	73.20	71.10	72.94	71.92	1.94%	15,215,290