SHA:605117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	121.29	124.69	117.16	120.46	119.18	-0.62%	22,834,518
May 20, 2026	112.29	123.85	112.29	121.21	119.92	7.66%	36,592,848
May 19, 2026	113.91	119.36	111.43	112.59	111.39	-1.04%	18,169,345
May 18, 2026	107.14	114.19	104.64	113.78	112.56	5.96%	21,760,682
May 15, 2026	107.57	109.73	105.31	107.38	106.23	-0.56%	20,856,106
May 14, 2026	114.08	114.28	107.71	107.99	106.83	-4.84%	18,809,794
May 13, 2026	112.87	114.91	111.49	113.48	112.27	0.03%	14,488,505
May 12, 2026	115.42	116.07	112.53	113.44	112.23	-1.70%	14,674,623
May 11, 2026	107.56	117.54	106.43	115.41	114.17	6.81%	23,898,079
May 8, 2026	108.81	111.41	106.81	108.05	106.90	-1.99%	15,042,700
May 7, 2026	112.86	113.57	109.13	110.24	109.07	-3.08%	20,647,729
May 6, 2026	108.76	114.24	105.39	113.75	112.54	5.72%	21,928,403
Apr 30, 2026	107.14	111.29	105.71	107.59	106.44	2.03%	21,056,448
Apr 29, 2026	99.29	106.76	99.22	105.45	104.32	5.47%	23,776,208
Apr 28, 2026	99.86	101.83	99.20	99.98	98.91	-0.52%	13,526,313
Apr 27, 2026	102.86	104.19	100.01	100.50	99.43	-4.17%	22,891,597
Apr 24, 2026	105.21	106.79	101.86	104.87	103.75	-1.33%	16,159,391
Apr 23, 2026	104.65	108.41	103.23	106.29	105.15	2.48%	21,782,536
Apr 22, 2026	102.53	104.11	100.70	103.71	102.61	1.53%	15,508,022
Apr 21, 2026	102.50	103.55	100.77	102.15	101.06	-0.04%	12,883,604
Apr 20, 2026	102.84	105.71	101.74	102.19	101.10	-0.64%	19,531,836
Apr 17, 2026	99.29	103.37	98.71	102.85	101.75	2.86%	26,018,816
Apr 16, 2026	98.21	102.45	96.56	99.99	98.92	2.71%	27,722,167
Apr 15, 2026	102.14	102.14	96.81	97.36	96.32	-5.67%	29,410,105
Apr 14, 2026	105.71	107.00	101.49	103.21	102.11	-1.66%	30,662,569
Apr 13, 2026	99.71	109.69	98.01	104.96	103.84	5.26%	58,995,183
Apr 10, 2026	97.14	99.71	96.97	99.71	98.65	10.00%	17,888,293
Apr 9, 2026	87.43	92.75	87.41	90.65	89.68	2.93%	20,730,833
Apr 8, 2026	89.25	89.71	85.71	88.07	87.13	-1.08%	18,085,358
Apr 7, 2026	87.50	90.70	87.06	89.04	88.08	2.26%	12,577,741
Apr 3, 2026	88.80	89.29	85.63	87.07	86.14	-0.89%	18,266,898
Apr 2, 2026	91.57	92.14	87.36	87.86	86.92	-3.18%	24,243,741
Apr 1, 2026	92.86	96.78	90.64	90.74	89.77	-3.36%	24,531,402
Mar 31, 2026	92.14	97.77	89.77	93.90	92.90	1.02%	21,368,146
Mar 30, 2026	93.64	95.86	90.25	92.95	91.96	0.23%	19,415,131
Mar 27, 2026	92.21	94.83	90.65	92.74	91.75	-1.08%	21,099,064
Mar 26, 2026	90.63	96.07	90.50	93.75	92.75	0.57%	26,563,700
Mar 25, 2026	95.04	95.71	90.36	93.21	92.22	-3.39%	36,071,092
Mar 24, 2026	96.88	97.14	92.06	96.49	95.46	-1.39%	27,224,071
Mar 23, 2026	95.48	101.42	95.21	97.85	96.80	-2.64%	38,409,461
Mar 20, 2026	91.79	100.58	91.79	100.50	99.43	9.91%	47,418,337
Mar 19, 2026	91.44	95.43	90.89	91.44	90.46	0.10%	18,316,248
Mar 18, 2026	90.00	91.71	88.25	91.34	90.37	1.54%	18,265,204
Mar 17, 2026	94.29	94.75	89.28	89.96	89.00	-3.12%	23,189,029
Mar 16, 2026	96.56	97.79	92.00	92.86	91.87	-3.09%	24,009,030
Mar 13, 2026	99.08	100.16	95.14	95.81	94.79	-1.36%	29,269,992
Mar 12, 2026	96.56	99.98	92.85	97.14	96.10	3.12%	46,814,134
Mar 11, 2026	85.01	94.20	85.00	94.20	93.19	10.00%	19,519,964
Mar 10, 2026	86.07	87.14	83.21	85.64	84.72	-3.70%	22,672,873
Mar 9, 2026	82.85	90.36	81.99	88.93	87.98	7.38%	34,005,964