SHA:605117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	86.70	87.88	86.40	87.27	-	1.18%	5,018,492
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
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