SHA:605122 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	13.83	14.00	13.71	13.92	-	0.58%	2,039,820
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
Mar 11, 2026	13.93	14.17	13.75	13.87	13.87	-1.00%	2,009,178
Mar 10, 2026	14.01	14.08	13.80	14.01	14.01	1.74%	1,567,478
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