SHA:605128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	41.00	41.00	39.71	39.73	-	-2.96%	1,261,205
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
Dec 17, 2025	36.99	38.10	36.99	38.05	38.05	2.37%	1,974,439
Dec 16, 2025	37.66	38.10	36.73	37.17	37.17	-1.74%	1,929,820
Dec 15, 2025	38.07	38.57	37.76	37.83	37.83	-0.97%	2,112,757
Dec 12, 2025	37.97	38.40	37.46	38.20	38.20	0.61%	2,314,327
Dec 11, 2025	37.46	38.55	37.36	37.97	37.97	1.80%	3,551,381
Dec 10, 2025	37.17	37.62	36.90	37.30	37.30	-0.48%	1,383,074
Dec 9, 2025	37.46	38.38	37.33	37.48	37.48	-0.77%	2,187,570
Dec 8, 2025	37.30	37.93	36.90	37.77	37.77	1.56%	2,334,571
Dec 5, 2025	36.21	37.38	35.82	37.19	37.19	2.71%	2,237,049
Dec 4, 2025	36.62	36.68	36.11	36.21	36.21	-0.19%	1,140,156
Dec 3, 2025	36.20	36.48	35.90	36.28	36.28	0.50%	1,309,509
Dec 2, 2025	37.10	37.49	35.81	36.10	36.10	-2.70%	1,965,329
Dec 1, 2025	36.50	37.20	36.15	37.10	37.10	1.95%	2,388,866
Nov 28, 2025	36.41	36.60	35.70	36.39	36.39	-0.03%	1,672,352
Nov 27, 2025	36.52	37.48	36.25	36.40	36.40	-0.90%	2,686,953
Nov 26, 2025	35.47	37.48	35.31	36.73	36.73	3.55%	5,618,844
Nov 25, 2025	35.38	35.85	34.71	35.47	35.47	0.82%	3,295,244
Nov 24, 2025	35.00	35.78	33.47	35.18	35.18	3.41%	4,746,985
Nov 21, 2025	35.50	35.72	33.61	34.02	34.02	-4.33%	4,197,172
Nov 20, 2025	36.45	36.58	35.42	35.56	35.56	-1.71%	2,079,254
Nov 19, 2025	36.44	37.20	35.90	36.18	36.18	-1.42%	1,647,080
Nov 18, 2025	37.05	37.24	36.55	36.70	36.70	-0.94%	1,738,829