SHA:605117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	103.70	105.00	100.50	100.75	-	-2.84%	4,331,744
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
Apr 16, 2026	98.21	102.45	96.56	99.99	98.93	2.71%	27,721,945
Apr 15, 2026	102.14	102.14	96.81	97.36	96.32	-5.67%	29,409,869
Apr 14, 2026	105.71	107.00	101.49	103.21	102.11	-1.66%	30,662,323
Apr 13, 2026	99.71	109.69	98.01	104.96	103.84	5.26%	58,994,711
Apr 10, 2026	97.14	99.71	96.97	99.71	98.65	10.00%	17,888,149
Apr 9, 2026	87.43	92.75	87.41	90.65	89.68	2.93%	20,730,667
Apr 8, 2026	89.25	89.71	85.71	88.07	87.13	-1.08%	18,085,213
Apr 7, 2026	87.50	90.70	87.06	89.04	88.09	2.26%	12,577,640
Apr 3, 2026	88.80	89.29	85.63	87.07	86.14	-0.89%	18,266,751
Apr 2, 2026	91.57	92.14	87.36	87.86	86.92	-3.18%	24,243,547
Apr 1, 2026	92.86	96.78	90.64	90.74	89.77	-3.36%	24,531,205
Mar 31, 2026	92.14	97.77	89.77	93.90	92.90	1.02%	21,367,975
Mar 30, 2026	93.64	95.86	90.25	92.95	91.96	0.23%	19,414,975