SHA:605122 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	11.26	11.49	11.12	11.33	11.33	-0.53%	3,252,000
Oct 23, 2026	11.29	11.43	10.71	11.39	11.39	0.89%	3,856,370
Oct 22, 2026	11.33	11.79	11.06	11.29	11.29	-0.44%	3,755,120
Oct 21, 2026	11.30	11.56	11.22	11.34	11.34	1.34%	1,965,000
Oct 20, 2026	11.17	11.41	10.98	11.19	11.19	0.54%	1,886,060
Oct 19, 2026	11.43	11.45	10.71	11.13	11.13	-2.37%	3,144,900
Oct 16, 2026	11.45	11.63	11.20	11.40	11.40	2.52%	2,363,200
Oct 15, 2026	11.20	11.37	11.07	11.12	11.12	-3.22%	2,810,570
Oct 14, 2026	12.01	12.04	11.43	11.49	11.49	-4.25%	2,295,200
Oct 13, 2026	11.83	12.14	11.43	12.00	12.00	0.93%	2,751,323
Oct 12, 2026	12.02	12.15	11.74	11.89	11.89	-0.83%	2,935,460
Oct 9, 2026	12.13	12.13	11.39	11.99	11.99	-0.75%	3,863,000
Oct 8, 2026	12.32	12.38	11.98	12.08	12.08	-1.63%	3,496,600
Sep 30, 2026	12.35	12.55	12.10	12.28	12.28	0.33%	2,302,170
Sep 29, 2026	12.24	12.44	12.18	12.24	12.24	-0.16%	2,768,251
Sep 28, 2026	12.33	12.46	12.16	12.26	12.26	-1.05%	3,289,611
Sep 24, 2026	12.22	12.53	12.21	12.39	12.39	1.56%	3,760,187
Sep 23, 2026	11.88	12.39	11.78	12.20	12.20	2.18%	3,763,900
Sep 22, 2026	11.93	12.02	11.80	11.94	11.94	0.08%	2,064,050
Sep 21, 2026	11.41	11.96	11.41	11.93	11.93	4.10%	2,945,620
Sep 18, 2026	11.59	11.69	11.44	11.46	11.46	-0.69%	1,764,080
Sep 17, 2026	11.22	11.58	11.01	11.54	11.54	2.85%	2,748,863
Sep 16, 2026	11.00	11.29	10.85	11.22	11.22	1.54%	2,124,280
Sep 15, 2026	11.53	11.54	11.01	11.05	11.05	-3.75%	2,301,240
Sep 14, 2026	11.34	11.65	11.28	11.48	11.48	-0.17%	2,024,700
Sep 11, 2026	11.88	11.94	11.02	11.50	11.50	-3.28%	3,099,940
Sep 10, 2026	12.14	12.27	11.78	11.89	11.89	-0.83%	2,252,700
Sep 9, 2026	12.17	12.17	11.88	11.99	11.99	-0.99%	1,813,288
Sep 8, 2026	11.85	12.34	11.78	12.11	12.11	2.54%	2,577,400
Sep 7, 2026	11.67	11.87	11.60	11.81	11.81	0.94%	1,775,130
Sep 4, 2026	11.63	11.87	11.58	11.70	11.70	0.52%	2,513,400
Sep 3, 2026	11.91	11.99	11.61	11.64	11.64	-2.27%	2,190,681
Sep 2, 2026	11.93	11.94	11.70	11.91	11.91	-0.17%	1,674,640
Sep 1, 2026	11.92	12.00	11.72	11.93	11.93	0.51%	2,441,880
Aug 31, 2026	11.68	11.98	11.51	11.87	11.87	1.45%	3,268,381
Aug 28, 2026	11.64	11.75	11.52	11.70	11.70	0.69%	1,907,700
Aug 27, 2026	11.57	11.73	11.51	11.62	11.62	-0.26%	2,287,482
Aug 26, 2026	11.72	11.81	11.57	11.65	11.65	-0.17%	2,117,140
Aug 25, 2026	11.41	11.74	11.41	11.67	11.67	1.13%	2,761,260
Aug 24, 2026	11.59	11.75	11.39	11.54	11.54	-0.43%	2,863,720
Aug 21, 2026	11.64	11.75	11.39	11.59	11.59	-0.94%	2,865,840
Aug 20, 2026	11.65	12.02	11.61	11.70	11.70	-	4,697,619
Aug 19, 2026	11.58	11.78	11.44	11.70	11.70	-0.26%	3,284,077
Aug 18, 2026	11.30	11.85	11.21	11.73	11.73	3.81%	3,638,716
Aug 17, 2026	11.19	11.32	11.00	11.30	11.30	0.98%	1,845,819
Aug 14, 2026	11.13	11.24	11.00	11.19	11.19	-	1,630,980
Aug 13, 2026	11.33	11.44	11.12	11.19	11.19	-1.41%	1,867,571
Aug 12, 2026	11.40	11.45	11.20	11.35	11.35	-0.44%	2,263,793
Aug 11, 2026	11.29	11.43	11.16	11.40	11.40	0.62%	2,009,280
Aug 10, 2026	10.88	11.48	10.80	11.33	11.33	4.14%	3,001,660