SHA:605122 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	14.01	14.05	13.80	14.04	-	1.96%	917,078
Mar 9, 2026	13.74	13.84	13.53	13.77	13.77	-1.01%	2,096,703
Mar 6, 2026	13.39	13.93	13.36	13.91	13.91	3.81%	2,286,780
Mar 5, 2026	13.30	13.70	13.30	13.40	13.40	1.36%	2,350,494
Mar 4, 2026	13.26	13.65	13.08	13.22	13.22	-1.49%	2,293,500
Mar 3, 2026	13.63	13.90	13.41	13.42	13.42	-1.61%	2,888,738
Mar 2, 2026	13.99	14.15	13.54	13.64	13.64	-3.81%	3,180,900
Feb 27, 2026	14.21	14.38	14.12	14.18	14.18	-0.77%	1,949,740
Feb 26, 2026	14.29	14.39	14.19	14.29	14.29	-	2,091,652
Feb 25, 2026	14.25	14.45	14.16	14.29	14.29	0.28%	3,102,820
Feb 24, 2026	14.00	14.29	13.99	14.25	14.25	2.00%	2,753,940
Feb 13, 2026	13.90	14.07	13.84	13.97	13.97	0.58%	2,117,000
Feb 12, 2026	14.02	14.03	13.80	13.89	13.89	-0.93%	2,520,020
Feb 11, 2026	13.95	14.07	13.86	14.02	14.02	0.57%	2,195,500
Feb 10, 2026	13.95	14.07	13.85	13.94	13.94	-	2,697,080
Feb 9, 2026	14.09	14.12	13.85	13.94	13.94	-0.21%	2,428,180
Feb 6, 2026	13.76	14.05	13.76	13.97	13.97	0.72%	3,237,791
Feb 5, 2026	14.00	14.06	13.80	13.87	13.87	0.14%	2,318,600
Feb 4, 2026	13.70	13.95	13.64	13.85	13.85	1.17%	2,615,317
Feb 3, 2026	13.58	13.81	13.45	13.69	13.69	1.71%	2,646,676
Feb 2, 2026	13.59	13.75	13.41	13.46	13.46	-0.96%	3,215,040
Jan 30, 2026	13.36	13.62	13.31	13.59	13.59	1.72%	3,778,000
Jan 29, 2026	13.37	13.64	13.25	13.36	13.36	-0.67%	2,922,140
Jan 28, 2026	13.62	13.69	13.38	13.45	13.45	-0.74%	3,386,900
Jan 27, 2026	13.70	13.75	13.29	13.55	13.55	-3.76%	6,303,220
Jan 26, 2026	13.93	14.08	13.59	14.08	14.08	2.18%	4,844,800
Jan 23, 2026	13.57	13.80	13.51	13.78	13.78	1.55%	3,844,680
Jan 22, 2026	13.32	13.58	13.26	13.57	13.57	1.95%	3,378,280
Jan 21, 2026	13.10	13.36	13.03	13.31	13.31	0.99%	3,110,200
Jan 20, 2026	13.03	13.24	12.91	13.18	13.18	1.78%	4,038,090
Jan 19, 2026	12.61	12.95	12.61	12.95	12.95	2.21%	3,611,900
Jan 16, 2026	12.84	12.89	12.58	12.67	12.67	-1.25%	3,307,400
Jan 15, 2026	12.83	12.93	12.72	12.83	12.83	0.08%	3,009,240
Jan 14, 2026	12.98	13.10	12.70	12.82	12.82	-1.31%	4,779,380
Jan 13, 2026	12.93	13.27	12.79	12.99	12.99	0.62%	5,799,920
Jan 12, 2026	13.01	13.01	12.84	12.91	12.91	0.62%	4,407,724
Jan 9, 2026	12.76	13.00	12.65	12.83	12.83	1.42%	4,430,252
Jan 8, 2026	12.52	12.72	12.52	12.65	12.65	0.72%	3,747,360
Jan 7, 2026	12.59	12.76	12.50	12.56	12.56	-0.08%	4,580,520
Jan 6, 2026	12.63	12.76	12.43	12.57	12.57	-0.40%	6,393,732
Jan 5, 2026	12.93	12.99	12.55	12.62	12.62	-4.03%	9,564,551
Dec 31, 2025	12.02	13.88	11.97	13.15	13.15	-1.13%	17,694,990
Dec 30, 2025	13.30	13.50	13.30	13.30	13.30	-10.01%	4,841,800
Dec 29, 2025	13.87	15.26	13.77	14.78	14.78	6.56%	23,458,540
Dec 26, 2025	13.85	13.90	13.72	13.87	13.87	-0.22%	3,462,240
Dec 25, 2025	13.57	14.29	13.57	13.90	13.90	2.21%	7,980,400
Dec 24, 2025	13.56	13.67	13.40	13.60	13.60	0.52%	2,308,360
Dec 23, 2025	13.35	13.54	13.30	13.53	13.53	0.89%	3,207,120
Dec 22, 2025	13.30	13.51	13.18	13.41	13.41	0.83%	3,547,348
Dec 19, 2025	13.05	13.38	12.99	13.30	13.30	2.23%	3,590,800