SHA:605117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	84.99	86.44	83.77	85.76	85.76	1.11%	15,952,038
Aug 7, 2026	82.68	85.83	82.67	84.82	84.82	1.58%	18,269,847
Aug 6, 2026	82.82	83.74	81.22	83.50	83.50	-0.31%	13,408,600
Aug 5, 2026	81.60	84.20	80.85	83.76	83.76	1.55%	14,608,460
Aug 4, 2026	82.00	82.97	81.00	82.48	82.48	1.90%	9,838,363
Aug 3, 2026	81.59	82.58	79.10	80.94	80.94	-1.06%	12,838,528
Jul 31, 2026	84.05	85.46	81.41	81.81	81.81	-1.71%	12,682,137
Jul 30, 2026	84.49	86.27	82.40	83.23	83.23	-2.23%	10,035,260
Jul 29, 2026	82.59	86.25	80.88	85.13	85.13	2.32%	14,593,674
Jul 28, 2026	87.08	87.71	82.40	83.20	83.20	-5.69%	14,106,528
Jul 27, 2026	89.32	89.55	86.66	88.22	88.22	-0.26%	12,760,569
Jul 24, 2026	89.55	92.21	88.28	88.45	88.45	-0.07%	26,787,164
Jul 23, 2026	80.50	88.51	80.50	88.51	88.51	10.00%	24,389,299
Jul 22, 2026	81.30	83.13	80.02	80.46	80.46	-1.00%	12,304,316
Jul 21, 2026	79.01	81.65	77.48	81.27	81.27	2.36%	14,437,960
Jul 20, 2026	80.15	81.87	77.80	79.40	79.40	-0.94%	16,713,660
Jul 17, 2026	82.00	83.27	79.47	80.15	80.15	-2.99%	12,570,630
Jul 16, 2026	84.90	87.50	82.16	82.62	82.62	-3.26%	13,050,629
Jul 15, 2026	86.30	89.19	84.95	85.40	85.40	-0.35%	15,498,930
Jul 14, 2026	84.19	85.70	83.04	85.70	85.70	1.81%	14,328,196
Jul 13, 2026	84.50	87.85	83.00	84.18	84.18	0.21%	21,855,729
Jul 10, 2026	85.98	88.30	83.84	84.00	84.00	-2.54%	19,783,760
Jul 9, 2026	91.00	91.00	83.16	86.19	86.19	-3.77%	35,809,190
Jul 8, 2026	96.15	96.48	89.24	89.57	89.57	-7.17%	20,422,280
Jul 7, 2026	96.10	98.15	95.20	96.49	96.49	0.38%	10,422,500
Jul 6, 2026	96.00	99.22	95.61	96.12	96.12	-0.33%	13,596,409
Jul 3, 2026	94.57	97.97	93.78	96.44	96.44	1.88%	13,894,469
Jul 2, 2026	99.47	100.96	94.50	94.66	94.66	-6.74%	18,034,683
Jul 1, 2026	104.50	104.56	97.00	101.50	101.50	-4.41%	24,657,167
Jun 30, 2026	105.00	107.12	101.79	106.18	106.18	1.83%	20,551,370
Jun 29, 2026	97.76	104.86	97.64	104.27	104.27	8.06%	29,683,790
Jun 26, 2026	99.30	100.45	96.36	96.49	96.49	-2.85%	15,572,670
Jun 25, 2026	99.28	100.20	97.50	99.32	99.32	-0.43%	19,326,910
Jun 24, 2026	102.00	102.56	99.00	99.75	99.75	-1.67%	18,070,380
Jun 23, 2026	109.50	109.55	101.03	101.44	101.44	-6.94%	26,546,870
Jun 22, 2026	105.10	110.36	104.10	109.00	109.00	5.62%	29,838,255
Jun 18, 2026	103.00	106.00	101.30	103.20	103.20	0.12%	18,295,710
Jun 17, 2026	101.48	103.79	100.00	103.08	103.08	0.64%	17,811,670
Jun 16, 2026	102.81	105.91	100.66	102.42	102.42	1.45%	22,442,430
Jun 15, 2026	102.28	102.49	94.00	100.96	100.96	-2.73%	31,333,900
Jun 12, 2026	103.00	105.91	100.57	103.79	103.79	2.56%	27,863,708
Jun 11, 2026	103.70	105.00	98.73	101.20	101.20	-2.41%	16,738,250
Jun 10, 2026	103.35	104.66	99.70	103.70	103.70	-0.16%	16,121,630
Jun 9, 2026	105.00	105.00	100.75	103.87	103.87	1.66%	13,137,827
Jun 8, 2026	101.66	105.49	100.77	102.17	102.17	-2.61%	16,065,980
Jun 5, 2026	112.28	112.60	103.60	104.91	104.91	-6.56%	24,785,930
Jun 4, 2026	114.02	115.56	111.10	112.28	112.28	-2.64%	16,973,110
Jun 3, 2026	109.00	119.48	109.00	115.33	115.33	3.81%	24,795,441
Jun 2, 2026	113.70	114.20	107.61	111.10	111.10	-2.54%	19,768,657
Jun 1, 2026	116.33	122.36	113.05	114.00	114.00	-1.42%	24,904,119