SHA:605128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	34.10	34.15	33.01	33.27	-	-2.43%	1,650,039
Apr 22, 2026	33.84	34.44	33.67	34.10	34.10	0.24%	1,745,321
Apr 21, 2026	35.28	35.29	33.85	34.02	34.02	-3.68%	2,928,996
Apr 20, 2026	35.54	35.74	35.22	35.32	35.32	-0.42%	2,202,400
Apr 17, 2026	35.54	35.94	35.06	35.47	35.47	0.71%	2,721,505
Apr 16, 2026	35.45	35.55	35.02	35.22	35.22	0.03%	1,683,354
Apr 15, 2026	35.77	35.80	35.15	35.21	35.21	-0.62%	1,530,439
Apr 14, 2026	35.49	35.70	34.99	35.43	35.43	0.45%	1,972,200
Apr 13, 2026	34.56	35.60	34.40	35.27	35.27	1.70%	2,202,419
Apr 10, 2026	34.61	35.14	34.30	34.68	34.68	1.23%	1,964,896
Apr 9, 2026	34.40	34.67	33.80	34.26	34.26	-0.55%	1,368,649
Apr 8, 2026	33.22	34.49	33.22	34.45	34.45	5.74%	3,564,636
Apr 7, 2026	31.72	32.78	31.65	32.58	32.58	2.94%	2,058,894
Apr 3, 2026	32.26	32.26	31.38	31.65	31.65	-0.41%	1,307,122
Apr 2, 2026	32.52	32.56	31.58	31.78	31.78	-2.28%	1,739,249
Apr 1, 2026	32.27	32.66	32.05	32.52	32.52	2.20%	1,503,365
Mar 31, 2026	32.77	32.78	31.82	31.82	31.82	-2.36%	1,716,800
Mar 30, 2026	32.42	32.78	32.08	32.59	32.59	-0.18%	1,591,762
Mar 27, 2026	32.41	32.86	32.29	32.65	32.65	-0.37%	2,139,444
Mar 26, 2026	32.89	33.65	32.49	32.77	32.77	0.21%	2,926,788
Mar 25, 2026	32.96	33.28	32.41	32.70	32.70	-0.55%	2,216,593
Mar 24, 2026	33.72	33.72	32.10	32.88	32.88	2.69%	1,584,750
Mar 23, 2026	33.78	33.83	31.80	32.02	32.02	-5.60%	2,477,900
Mar 20, 2026	34.83	35.52	33.92	33.92	33.92	-2.61%	2,679,221
Mar 19, 2026	35.35	35.86	34.80	34.83	34.83	-2.87%	2,107,187
Mar 18, 2026	36.25	36.50	35.55	35.86	35.86	-1.59%	2,534,700
Mar 17, 2026	35.78	37.48	35.78	36.44	36.44	2.19%	3,655,910
Mar 16, 2026	35.00	36.08	34.34	35.66	35.66	1.89%	3,090,149
Mar 13, 2026	35.35	35.44	34.66	35.00	35.00	-	2,171,728
Mar 12, 2026	35.86	35.88	34.90	35.00	35.00	-2.40%	1,886,409
Mar 11, 2026	35.95	36.47	35.76	35.86	35.86	-0.06%	1,353,301
Mar 10, 2026	35.24	35.96	35.24	35.88	35.88	2.16%	1,438,799
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