SHA:605122 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	10.68	10.74	10.20	10.45	10.45	-1.04%	2,509,260
Jul 8, 2026	10.82	10.97	10.50	10.56	10.56	-2.67%	2,154,320
Jul 7, 2026	11.11	11.17	10.75	10.85	10.85	-2.43%	2,950,040
Jul 6, 2026	11.38	11.43	11.04	11.12	11.12	-0.45%	2,322,160
Jul 3, 2026	10.90	11.24	10.89	11.17	11.17	2.76%	3,255,025
Jul 2, 2026	10.88	11.24	10.82	10.87	10.87	-0.09%	3,284,100
Jul 1, 2026	10.78	11.09	10.53	10.88	10.88	0.93%	3,690,340
Jun 30, 2026	10.92	11.07	10.60	10.78	10.78	-1.73%	2,162,900
Jun 29, 2026	10.85	11.04	10.51	10.97	10.97	-0.36%	3,114,560
Jun 26, 2026	11.18	11.54	10.80	11.01	11.01	-1.34%	2,613,200
Jun 25, 2026	11.47	11.59	11.14	11.16	11.16	-3.71%	2,786,760
Jun 24, 2026	11.88	12.03	11.35	11.59	11.59	-2.52%	3,295,260
Jun 23, 2026	11.64	12.16	11.48	11.89	11.89	1.89%	3,432,000
Jun 22, 2026	11.57	11.68	11.05	11.67	11.67	0.69%	3,697,802
Jun 18, 2026	11.45	11.79	11.22	11.59	11.59	0.09%	3,464,565
Jun 17, 2026	11.92	12.00	11.53	11.58	11.58	-2.93%	2,680,020
Jun 16, 2026	12.10	12.10	11.73	11.93	11.93	-0.42%	2,044,520
Jun 15, 2026	12.18	12.43	11.85	11.98	11.98	-1.32%	3,063,100
Jun 12, 2026	12.08	12.35	11.88	12.14	12.14	0.75%	2,930,400
Jun 11, 2026	12.01	12.23	11.75	12.05	12.05	-1.23%	2,672,660
Jun 10, 2026	12.36	12.36	11.87	12.20	12.20	-1.77%	3,455,100
Jun 9, 2026	12.57	12.80	12.20	12.42	12.42	-1.04%	3,104,100
Jun 8, 2026	12.56	12.95	12.31	12.55	12.55	-2.79%	2,983,340
Jun 5, 2026	12.73	13.13	12.55	12.91	12.91	0.47%	2,812,120
Jun 4, 2026	12.80	12.97	12.51	12.85	12.85	0.31%	3,090,100
Jun 3, 2026	13.10	13.13	12.70	12.81	12.81	-2.14%	2,333,357
Jun 2, 2026	13.32	13.53	12.91	13.09	13.09	-2.53%	3,212,040
Jun 1, 2026	12.93	13.51	12.80	13.43	13.43	3.87%	3,903,100
May 29, 2026	13.19	13.44	12.58	12.93	12.93	-1.97%	3,736,544
May 28, 2026	13.40	13.41	12.82	13.19	13.19	-0.08%	3,476,560
May 27, 2026	13.90	13.90	12.93	13.20	13.20	-4.28%	3,728,520
May 26, 2026	14.10	14.17	13.68	13.79	13.79	-3.09%	3,309,160
May 25, 2026	14.21	14.45	14.06	14.23	14.23	-0.70%	2,755,060
May 22, 2026	14.03	14.47	13.78	14.33	14.33	2.50%	3,183,180
May 21, 2026	14.36	14.55	13.85	13.98	13.98	-2.51%	2,992,270
May 20, 2026	14.53	14.56	14.21	14.34	14.34	-1.71%	2,381,060
May 19, 2026	14.69	14.78	14.36	14.59	14.59	-0.34%	2,203,900
May 18, 2026	14.55	14.68	14.29	14.64	14.64	1.24%	3,276,540
May 15, 2026	14.76	14.79	14.45	14.46	14.46	-1.70%	2,699,860
May 14, 2026	14.56	14.88	14.53	14.71	14.71	0.14%	3,076,880
May 13, 2026	14.72	14.94	14.56	14.69	14.69	-0.07%	2,987,960
May 12, 2026	15.01	15.02	14.60	14.70	14.70	-2.26%	3,605,760
May 11, 2026	14.97	15.19	14.87	15.04	15.04	1.14%	4,551,100
May 8, 2026	14.79	14.95	14.54	14.87	14.87	0.81%	3,936,800
May 7, 2026	14.65	14.96	14.57	14.75	14.75	0.68%	6,063,945
May 6, 2026	14.80	15.05	14.56	14.65	14.65	-0.48%	8,297,115
Apr 30, 2026	14.01	15.18	14.01	14.72	14.72	6.51%	10,566,670
Apr 29, 2026	13.83	14.00	13.71	13.82	13.82	-0.14%	4,358,620
Apr 28, 2026	13.90	14.04	13.72	13.84	13.84	-0.43%	4,139,700
Apr 27, 2026	13.78	13.97	13.47	13.90	13.90	-0.07%	4,782,160