SHA:605122 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	13.41	14.00	13.41	13.91	13.91	2.20%	8,320,723
Apr 23, 2026	13.06	13.89	12.87	13.61	13.61	4.85%	7,335,720
Apr 22, 2026	13.05	13.09	12.89	12.98	12.98	-0.61%	1,200,480
Apr 21, 2026	13.04	13.14	12.91	13.06	13.06	0.08%	1,909,780
Apr 20, 2026	12.92	13.08	12.78	13.05	13.05	1.56%	1,501,400
Apr 17, 2026	12.88	13.00	12.76	12.85	12.85	-0.70%	1,977,880
Apr 16, 2026	12.72	13.00	12.60	12.94	12.94	1.73%	1,883,440
Apr 15, 2026	13.10	13.10	12.59	12.72	12.72	-0.24%	2,092,700
Apr 14, 2026	12.88	12.91	12.44	12.75	12.75	-0.47%	2,038,535
Apr 13, 2026	12.65	12.88	12.65	12.81	12.81	-0.08%	1,569,300
Apr 10, 2026	12.92	13.02	12.69	12.82	12.82	0.39%	2,180,000
Apr 9, 2026	13.09	13.11	12.70	12.77	12.77	-2.15%	1,937,245
Apr 8, 2026	13.08	13.11	12.81	13.05	13.05	2.43%	1,905,565
Apr 7, 2026	12.20	12.84	12.12	12.74	12.74	4.17%	3,225,140
Apr 3, 2026	12.95	13.19	12.13	12.23	12.23	-5.71%	3,651,340
Apr 2, 2026	13.33	13.42	12.87	12.97	12.97	-2.48%	1,951,850
Apr 1, 2026	13.68	13.68	13.19	13.30	13.30	0.53%	1,962,900
Mar 31, 2026	13.18	13.70	13.16	13.23	13.23	-0.38%	3,571,800
Mar 30, 2026	13.09	13.30	12.88	13.28	13.28	1.45%	1,795,000
Mar 27, 2026	12.48	13.10	12.48	13.09	13.09	2.67%	2,004,000
Mar 26, 2026	12.97	13.18	12.70	12.75	12.75	-2.45%	1,826,400
Mar 25, 2026	12.79	13.15	12.70	13.07	13.07	2.91%	2,093,300
Mar 24, 2026	12.28	12.73	12.05	12.70	12.70	5.66%	3,253,600
Mar 23, 2026	12.64	12.87	11.89	12.02	12.02	-6.53%	3,655,860
Mar 20, 2026	13.38	13.48	12.82	12.86	12.86	-3.67%	2,593,440
Mar 19, 2026	13.65	13.81	13.23	13.35	13.35	-3.26%	2,104,940
Mar 18, 2026	13.55	13.82	13.45	13.80	13.80	1.62%	1,903,680
Mar 17, 2026	13.90	14.00	13.50	13.58	13.58	-1.74%	2,477,517
Mar 16, 2026	13.83	14.04	13.71	13.82	13.82	-0.14%	2,318,758
Mar 13, 2026	13.57	14.04	13.51	13.84	13.84	1.62%	2,482,800
Mar 12, 2026	13.87	13.97	13.54	13.62	13.62	-1.80%	1,788,700