SHA:605117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	78.31	78.78	75.95	76.47	76.47	-1.97%	16,649,131
Sep 23, 2026	82.35	82.39	76.25	78.01	78.01	-5.30%	24,061,180
Sep 22, 2026	82.00	83.08	81.79	82.38	82.38	0.50%	7,344,864
Sep 21, 2026	84.63	84.99	81.60	81.97	81.97	-3.14%	11,103,941
Sep 18, 2026	83.88	84.63	82.95	84.63	84.63	2.09%	8,662,703
Sep 17, 2026	84.50	85.87	82.86	82.90	82.90	-2.61%	8,438,285
Sep 16, 2026	85.10	87.16	84.88	85.12	85.12	0.01%	7,859,367
Sep 15, 2026	85.45	86.15	84.43	85.11	85.11	-0.80%	6,114,988
Sep 14, 2026	87.50	87.80	85.00	85.80	85.80	0.35%	10,525,452
Sep 11, 2026	82.86	85.88	82.50	85.50	85.50	2.88%	13,857,050
Sep 10, 2026	82.00	85.15	81.40	83.11	83.11	1.11%	11,749,700
Sep 9, 2026	81.33	82.50	81.00	82.20	82.20	1.07%	9,062,554
Sep 8, 2026	84.85	84.98	80.84	81.33	81.33	-4.53%	22,887,390
Sep 7, 2026	86.43	86.70	84.80	85.19	85.19	-1.42%	8,467,818
Sep 4, 2026	86.70	87.88	86.03	86.42	86.42	0.20%	8,345,237
Sep 3, 2026	86.20	87.47	85.44	86.25	86.25	0.88%	7,138,555
Sep 2, 2026	85.69	87.25	85.10	85.50	85.50	0.16%	15,216,246
Sep 1, 2026	87.92	87.92	85.10	85.36	85.36	-3.04%	15,522,947
Aug 31, 2026	90.46	90.47	84.01	88.04	88.04	-4.62%	24,697,207
Aug 28, 2026	95.00	95.50	92.10	92.30	92.30	-4.63%	14,409,792
Aug 27, 2026	97.46	97.73	91.19	96.78	96.78	0.29%	17,284,306
Aug 26, 2026	95.01	98.32	94.10	96.50	96.50	1.57%	10,923,593
Aug 25, 2026	92.88	96.50	91.66	95.01	95.01	0.74%	10,172,902
Aug 24, 2026	96.28	97.38	93.10	94.31	94.31	-1.96%	9,303,772
Aug 21, 2026	93.56	97.50	93.01	96.20	96.20	2.64%	12,963,228
Aug 20, 2026	95.44	96.16	93.00	93.73	93.73	-1.20%	9,783,200
Aug 19, 2026	96.00	97.92	94.55	94.87	94.87	-3.61%	14,053,738
Aug 18, 2026	96.00	98.88	95.00	98.42	98.42	2.96%	18,473,188
Aug 17, 2026	90.03	95.77	90.03	95.59	95.59	5.85%	19,522,990
Aug 14, 2026	90.56	91.67	89.36	90.31	90.31	-0.44%	9,077,433
Aug 13, 2026	93.91	94.20	90.58	90.71	90.71	-3.59%	18,482,193
Aug 12, 2026	89.98	97.53	89.86	94.09	94.09	2.94%	25,765,928
Aug 11, 2026	85.18	92.30	84.80	91.40	91.40	6.58%	26,006,070
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