SHA:605122 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	10.96	10.97	10.68	10.88	10.88	-0.64%	1,880,400
Aug 6, 2026	10.86	10.97	10.74	10.95	10.95	1.01%	1,770,550
Aug 5, 2026	10.91	10.92	10.73	10.84	10.84	-0.09%	2,682,750
Aug 4, 2026	10.80	10.96	10.66	10.85	10.85	1.40%	2,611,617
Aug 3, 2026	10.34	10.75	10.16	10.70	10.70	3.48%	2,954,163
Jul 31, 2026	10.13	10.35	10.00	10.34	10.34	2.99%	2,660,580
Jul 30, 2026	10.20	10.37	9.96	10.04	10.04	-1.76%	2,797,500
Jul 29, 2026	9.90	10.32	9.82	10.22	10.22	2.61%	2,886,000
Jul 28, 2026	9.82	10.12	9.77	9.96	9.96	2.05%	3,156,800
Jul 27, 2026	9.52	9.96	9.42	9.76	9.76	1.77%	2,943,320
Jul 24, 2026	10.00	10.00	9.42	9.59	9.59	-2.94%	2,939,000
Jul 23, 2026	9.43	9.89	9.38	9.88	9.88	3.35%	2,627,720
Jul 22, 2026	9.62	9.90	9.45	9.56	9.56	-0.62%	3,513,780
Jul 21, 2026	10.22	10.30	9.27	9.62	9.62	-6.60%	7,818,730
Jul 20, 2026	10.56	10.78	10.01	10.30	10.30	-2.83%	4,278,051
Jul 17, 2026	10.76	10.97	10.32	10.60	10.60	-1.40%	4,640,680
Jul 16, 2026	10.78	11.04	10.63	10.75	10.75	0.09%	2,654,960
Jul 15, 2026	10.71	10.95	10.48	10.74	10.74	1.51%	2,860,880
Jul 14, 2026	10.23	10.60	10.13	10.58	10.58	3.22%	3,205,800
Jul 13, 2026	10.81	10.83	10.21	10.25	10.25	-4.74%	3,542,400
Jul 10, 2026	10.45	10.97	10.27	10.76	10.76	2.97%	2,934,300
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