SHA:605128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.72	35.72	34.67	35.12	35.12	-2.23%	1,733,148
Mar 6, 2026	35.87	36.49	35.65	35.92	35.92	-0.22%	1,143,683
Mar 5, 2026	36.25	36.58	35.80	36.00	36.00	0.14%	1,253,910
Mar 4, 2026	35.75	36.39	35.51	35.95	35.95	0.53%	1,377,075
Mar 3, 2026	37.78	38.25	35.70	35.76	35.76	-5.35%	3,328,053
Mar 2, 2026	38.23	38.74	37.54	37.78	37.78	-3.13%	3,027,392
Feb 27, 2026	38.30	39.32	37.65	39.00	39.00	2.12%	3,218,005
Feb 26, 2026	38.95	39.27	38.00	38.19	38.19	-1.93%	3,822,856
Feb 25, 2026	38.49	39.36	38.49	38.94	38.94	0.75%	2,035,309
Feb 24, 2026	38.85	38.89	37.69	38.65	38.65	0.60%	1,529,726
Feb 13, 2026	38.99	39.12	38.36	38.42	38.42	-1.99%	1,552,700
Feb 12, 2026	38.23	39.30	38.08	39.20	39.20	2.75%	2,828,399
Feb 11, 2026	38.19	38.55	38.10	38.15	38.15	-0.86%	1,301,282
Feb 10, 2026	38.41	38.80	38.23	38.48	38.48	0.18%	1,122,173
Feb 9, 2026	38.38	38.76	38.04	38.41	38.41	0.58%	1,899,693
Feb 6, 2026	38.56	39.18	38.03	38.19	38.19	-1.83%	1,958,593
Feb 5, 2026	38.55	38.95	38.10	38.90	38.90	0.62%	1,286,837
Feb 4, 2026	39.90	39.90	38.13	38.66	38.66	-2.60%	2,863,586
Feb 3, 2026	38.96	39.77	38.80	39.69	39.69	1.95%	2,134,245
Feb 2, 2026	38.53	40.80	38.49	38.93	38.93	-0.26%	4,209,538
Jan 30, 2026	38.88	39.14	37.90	39.03	39.03	1.64%	2,410,808
Jan 29, 2026	39.78	39.79	38.38	38.40	38.40	-3.27%	2,718,531
Jan 28, 2026	41.00	41.00	39.33	39.70	39.70	-3.03%	3,430,099
Jan 27, 2026	40.60	41.32	38.99	40.94	40.94	0.07%	4,910,306
Jan 26, 2026	41.90	41.90	40.03	40.91	40.91	-2.41%	4,262,123
Jan 23, 2026	41.38	42.06	40.86	41.92	41.92	0.89%	4,187,027
Jan 22, 2026	40.96	42.08	40.96	41.55	41.55	1.34%	4,292,763
Jan 21, 2026	41.46	41.58	40.70	41.00	41.00	-1.20%	4,339,899
Jan 20, 2026	39.74	41.56	39.72	41.50	41.50	4.56%	10,521,791
Jan 19, 2026	38.38	39.74	37.91	39.69	39.69	3.36%	5,412,226
Jan 16, 2026	38.12	38.58	37.45	38.40	38.40	1.45%	2,749,101
Jan 15, 2026	37.35	38.25	37.30	37.85	37.85	0.61%	2,511,394
Jan 14, 2026	38.41	38.73	37.30	37.62	37.62	-2.29%	4,187,702
Jan 13, 2026	38.75	39.38	38.38	38.50	38.50	-1.26%	2,526,162
Jan 12, 2026	39.18	39.30	38.44	38.99	38.99	-0.48%	3,342,032
Jan 9, 2026	39.46	39.77	38.80	39.18	39.18	-0.31%	2,626,064
Jan 8, 2026	39.40	39.78	39.04	39.30	39.30	-0.35%	3,644,838
Jan 7, 2026	38.30	39.63	38.01	39.44	39.44	2.92%	5,154,048
Jan 6, 2026	38.00	38.78	37.49	38.32	38.32	1.16%	4,109,983
Jan 5, 2026	37.56	38.63	37.15	37.88	37.88	2.77%	6,395,839
Dec 31, 2025	37.13	37.13	36.52	36.86	36.86	-0.73%	1,918,681
Dec 30, 2025	37.20	37.90	36.41	37.13	37.13	-0.11%	3,724,256
Dec 29, 2025	37.80	37.80	37.01	37.17	37.17	-0.21%	2,220,628
Dec 26, 2025	38.19	38.39	37.00	37.25	37.25	-2.28%	2,901,815
Dec 25, 2025	38.50	38.50	37.83	38.12	38.12	1.11%	2,155,868
Dec 24, 2025	37.12	37.86	36.90	37.70	37.70	2.06%	1,597,788
Dec 23, 2025	38.00	38.00	36.68	36.94	36.94	-2.58%	3,000,749
Dec 22, 2025	38.10	38.30	37.80	37.92	37.92	-0.11%	1,885,559
Dec 19, 2025	37.51	38.88	37.51	37.96	37.96	1.20%	2,795,820
Dec 18, 2025	37.99	38.44	37.51	37.51	37.51	-1.42%	1,519,388