SHA:605117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	71.00	71.68	70.29	70.30	70.30	-3.80%	6,591,842
Oct 14, 2026	76.00	76.49	73.05	73.08	73.08	-4.19%	8,720,340
Oct 13, 2026	78.30	78.77	75.81	77.88	76.28	-2.60%	13,309,533
Oct 12, 2026	76.10	82.86	76.09	79.96	78.32	5.66%	21,343,305
Oct 9, 2026	76.40	76.97	74.40	75.68	74.12	-1.66%	10,289,582
Oct 8, 2026	78.59	78.99	76.23	76.96	75.38	-1.54%	8,329,806
Sep 30, 2026	77.92	78.50	77.17	78.16	76.55	0.40%	6,186,256
Sep 29, 2026	77.84	78.74	76.84	77.85	76.25	0.10%	10,006,236
Sep 28, 2026	76.11	79.18	76.02	77.77	76.17	1.70%	16,384,755
Sep 24, 2026	78.31	78.78	75.95	76.47	74.90	-1.97%	16,649,131
Sep 23, 2026	82.35	82.39	76.25	78.01	76.41	-5.30%	24,191,040
Sep 22, 2026	82.00	83.08	81.79	82.38	80.69	0.50%	7,344,864
Sep 21, 2026	84.63	84.99	81.60	81.97	80.29	-3.14%	11,103,941
Sep 18, 2026	83.88	84.63	82.95	84.63	82.89	2.09%	8,662,703
Sep 17, 2026	84.50	85.87	82.86	82.90	81.20	-2.61%	8,438,285
Sep 16, 2026	85.10	87.16	84.88	85.12	83.37	0.01%	7,859,367
Sep 15, 2026	85.45	86.15	84.43	85.11	83.36	-0.80%	6,114,988
Sep 14, 2026	87.50	87.80	85.00	85.80	84.04	0.35%	10,525,452
Sep 11, 2026	82.86	85.88	82.50	85.50	83.74	2.88%	13,857,052
Sep 10, 2026	82.00	85.15	81.40	83.11	81.40	1.11%	11,749,700
Sep 9, 2026	81.33	82.50	81.00	82.20	80.51	1.07%	9,062,554
Sep 8, 2026	84.85	84.98	80.84	81.33	79.66	-4.53%	22,887,390
Sep 7, 2026	86.43	86.70	84.80	85.19	83.44	-1.42%	8,467,818
Sep 4, 2026	86.70	87.88	86.03	86.42	84.64	0.20%	8,345,237
Sep 3, 2026	86.20	87.47	85.44	86.25	84.48	0.88%	7,138,555
Sep 2, 2026	85.69	87.25	85.10	85.50	83.74	0.16%	15,216,246
Sep 1, 2026	87.92	87.92	85.10	85.36	83.61	-3.04%	15,522,947
Aug 31, 2026	90.46	90.47	84.01	88.04	86.23	-4.62%	24,697,207
Aug 28, 2026	95.00	95.50	92.10	92.30	90.40	-4.63%	14,409,792
Aug 27, 2026	97.46	97.73	91.19	96.78	94.79	0.29%	17,284,306
Aug 26, 2026	95.01	98.32	94.10	96.50	94.52	1.57%	10,923,593
Aug 25, 2026	92.88	96.50	91.66	95.01	93.06	0.74%	10,172,902
Aug 24, 2026	96.28	97.38	93.10	94.31	92.37	-1.96%	9,303,772
Aug 21, 2026	93.56	97.50	93.01	96.20	94.22	2.64%	12,963,228
Aug 20, 2026	95.44	96.16	93.00	93.73	91.80	-1.20%	9,783,200
Aug 19, 2026	96.00	97.92	94.55	94.87	92.92	-3.61%	14,053,738
Aug 18, 2026	96.00	98.88	95.00	98.42	96.40	2.96%	18,473,188
Aug 17, 2026	90.03	95.77	90.03	95.59	93.63	5.85%	19,522,990
Aug 14, 2026	90.56	91.67	89.36	90.31	88.45	-0.44%	9,077,433
Aug 13, 2026	93.91	94.20	90.58	90.71	88.85	-3.59%	18,482,193
Aug 12, 2026	89.98	97.53	89.86	94.09	92.16	2.94%	25,765,928
Aug 11, 2026	85.18	92.30	84.80	91.40	89.52	6.58%	26,006,074
Aug 10, 2026	84.99	86.44	83.77	85.76	84.00	1.11%	15,952,038
Aug 7, 2026	82.68	85.83	82.67	84.82	83.08	1.58%	18,269,847
Aug 6, 2026	82.82	83.74	81.22	83.50	81.78	-0.31%	13,408,603
Aug 5, 2026	81.60	84.20	80.85	83.76	82.04	1.55%	14,608,465
Aug 4, 2026	82.00	82.97	81.00	82.48	80.79	1.90%	9,838,363
Aug 3, 2026	81.59	82.58	79.10	80.94	79.28	-1.06%	12,838,528
Jul 31, 2026	84.05	85.46	81.41	81.81	80.13	-1.71%	12,682,137
Jul 30, 2026	84.49	86.27	82.40	83.23	81.52	-2.23%	10,035,260