SHA:605117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	104.50	104.56	101.38	101.40	-	-4.50%	2,689,896
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
May 29, 2026	121.81	122.60	115.00	115.64	115.64	-5.07%	18,714,300
May 28, 2026	122.40	123.66	118.60	121.81	121.81	-0.48%	17,938,910
May 27, 2026	118.45	126.90	117.60	122.40	122.40	5.46%	23,781,880
May 26, 2026	117.00	121.26	114.65	116.06	116.06	-1.94%	21,377,556
May 25, 2026	118.29	119.67	114.06	118.36	118.36	-1.94%	17,480,615
May 22, 2026	119.25	124.66	118.47	120.70	120.70	1.28%	17,922,050
May 21, 2026	121.29	124.69	117.16	120.46	119.18	-0.62%	22,834,335
May 20, 2026	112.29	123.85	112.29	121.21	119.92	7.66%	36,592,555
May 19, 2026	113.91	119.36	111.43	112.59	111.39	-1.04%	18,169,199
May 18, 2026	107.14	114.19	104.64	113.78	112.56	5.96%	21,760,507
May 15, 2026	107.57	109.73	105.31	107.38	106.23	-0.56%	20,855,939
May 14, 2026	114.08	114.28	107.71	107.99	106.83	-4.84%	18,809,643
May 13, 2026	112.87	114.91	111.49	113.48	112.27	0.03%	14,488,389
May 12, 2026	115.42	116.07	112.53	113.44	112.23	-1.70%	14,674,505
May 11, 2026	107.56	117.54	106.43	115.41	114.18	6.81%	23,897,887
May 8, 2026	108.81	111.41	106.81	108.05	106.90	-1.99%	15,042,579
May 7, 2026	112.86	113.57	109.13	110.24	109.07	-3.08%	20,647,563
May 6, 2026	108.76	114.24	105.39	113.75	112.54	5.72%	21,928,227
Apr 30, 2026	107.14	111.29	105.71	107.59	106.44	2.03%	21,056,279
Apr 29, 2026	99.29	106.76	99.22	105.45	104.32	5.47%	23,776,017
Apr 28, 2026	99.86	101.83	99.20	99.98	98.91	-0.52%	13,526,204
Apr 27, 2026	102.86	104.19	100.01	100.50	99.43	-4.17%	22,891,413
Apr 24, 2026	105.21	106.79	101.86	104.87	103.75	-1.33%	16,159,261
Apr 23, 2026	104.65	108.41	103.23	106.29	105.15	2.48%	21,782,361
Apr 22, 2026	102.53	104.11	100.70	103.71	102.61	1.53%	15,507,897
Apr 21, 2026	102.50	103.55	100.77	102.15	101.06	-0.04%	12,883,500
Apr 20, 2026	102.84	105.71	101.74	102.19	101.10	-0.64%	19,531,679
Apr 17, 2026	99.29	103.37	98.71	102.85	101.75	2.86%	26,018,607