SHA:605117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	75.35	78.60	74.25	78.31	78.31	4.83%	20,432,997
Nov 3, 2026	72.42	77.10	72.00	74.70	74.70	3.05%	22,469,021
Nov 2, 2026	67.98	72.86	67.20	72.49	72.49	7.25%	22,605,163
Oct 30, 2026	68.20	68.34	65.82	67.59	67.59	-1.11%	10,404,878
Oct 29, 2026	68.92	69.37	68.30	68.35	68.35	-0.68%	7,873,793
Oct 28, 2026	68.68	69.49	68.32	68.82	68.82	1.18%	7,583,103
Oct 27, 2026	70.02	70.68	68.00	68.02	68.02	-2.40%	7,495,956
Oct 26, 2026	69.80	70.20	68.85	69.69	69.69	-0.60%	8,351,298
Oct 23, 2026	67.29	70.37	66.80	70.11	70.11	3.16%	12,163,278
Oct 22, 2026	67.45	68.60	67.13	67.96	67.96	0.76%	11,668,021
Oct 21, 2026	70.38	70.68	67.05	67.45	67.45	-3.92%	15,901,842
Oct 20, 2026	71.00	71.50	69.51	70.20	70.20	-1.61%	8,094,610
Oct 19, 2026	71.71	72.08	70.94	71.35	71.35	-0.27%	7,365,213
Oct 16, 2026	72.50	73.88	70.83	71.54	71.54	0.08%	8,781,226
Oct 15, 2026	71.00	71.68	70.21	71.48	71.48	-2.19%	11,478,776
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