SHA:605128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	23.00	23.59	22.82	23.00	23.00	-	3,442,642
Jul 31, 2026	21.44	23.10	21.42	23.00	23.00	7.63%	6,411,770
Jul 30, 2026	20.94	21.78	20.94	21.37	21.37	0.90%	4,394,012
Jul 29, 2026	21.81	21.97	21.04	21.18	21.18	-2.40%	4,113,390
Jul 28, 2026	21.77	22.36	21.52	21.70	21.70	-0.78%	4,574,403
Jul 27, 2026	19.89	21.87	19.88	21.87	21.87	10.01%	5,638,295
Jul 24, 2026	19.60	20.46	19.55	19.88	19.88	-0.15%	3,439,232
Jul 23, 2026	20.10	20.33	19.90	19.91	19.91	-2.07%	3,381,062
Jul 22, 2026	20.69	21.00	20.30	20.33	20.33	-3.24%	2,550,170
Jul 21, 2026	20.57	21.36	19.05	21.01	21.01	2.14%	4,248,323
Jul 20, 2026	21.39	21.74	20.31	20.57	20.57	-3.88%	2,963,981
Jul 17, 2026	21.38	21.52	20.21	21.40	21.40	0.09%	3,849,298
Jul 16, 2026	21.30	21.55	21.15	21.38	21.38	0.05%	1,846,658
Jul 15, 2026	21.69	22.18	21.23	21.37	21.37	-1.57%	2,301,950
Jul 14, 2026	22.08	22.40	21.06	21.71	21.71	-1.63%	3,004,951
Jul 13, 2026	22.70	23.33	21.96	22.07	22.07	-4.83%	2,890,715
Jul 10, 2026	23.60	23.83	23.11	23.19	23.19	-1.74%	2,683,529
Jul 9, 2026	23.85	23.95	23.33	23.60	23.60	-1.05%	2,923,004
Jul 8, 2026	22.80	23.85	21.94	23.85	23.85	4.93%	5,865,413
Jul 7, 2026	23.31	23.89	22.69	22.73	22.73	-3.24%	3,353,343
Jul 6, 2026	24.40	24.43	23.38	23.49	23.49	-3.25%	4,014,355
Jul 3, 2026	23.44	24.74	23.34	24.28	24.28	3.50%	5,367,278
Jul 2, 2026	23.50	24.10	23.32	23.46	23.46	-0.30%	3,312,684
Jul 1, 2026	24.00	24.24	23.50	23.53	23.53	-2.93%	4,563,262
Jun 30, 2026	24.18	24.97	23.99	24.24	24.24	0.17%	4,105,417
Jun 29, 2026	24.38	24.68	23.29	24.20	24.20	-0.70%	5,814,046
Jun 26, 2026	23.95	24.55	23.15	24.37	24.37	1.92%	6,887,762
Jun 25, 2026	25.43	25.64	23.34	23.91	23.91	-5.98%	10,284,939
Jun 24, 2026	26.02	26.20	25.30	25.43	25.43	-2.83%	5,384,597
Jun 23, 2026	26.17	26.41	25.68	26.17	26.17	0.19%	5,003,651
Jun 22, 2026	26.66	27.28	25.57	26.12	26.12	0.46%	8,522,563
Jun 18, 2026	25.23	26.32	24.90	26.00	26.00	3.05%	8,195,007
Jun 17, 2026	24.83	25.62	24.71	25.23	25.23	1.08%	6,409,736
Jun 16, 2026	24.65	25.33	24.42	24.96	24.96	1.09%	7,323,342
Jun 15, 2026	23.78	24.96	23.53	24.69	24.69	4.00%	7,434,651
Jun 12, 2026	24.60	24.62	23.52	23.74	23.74	-2.10%	6,735,783
Jun 11, 2026	24.38	24.66	24.12	24.25	24.25	-1.82%	5,161,189
Jun 10, 2026	24.30	25.40	24.21	24.70	24.70	1.65%	9,587,816
Jun 9, 2026	23.48	24.36	22.90	24.30	24.30	3.89%	9,401,124
Jun 8, 2026	22.31	23.71	21.90	23.39	23.39	3.86%	8,847,324
Jun 5, 2026	22.21	23.14	22.01	22.52	22.52	1.40%	5,930,741
Jun 4, 2026	22.30	22.89	21.81	22.21	22.21	0.50%	4,377,540
Jun 3, 2026	23.39	23.76	22.08	22.10	22.10	-5.56%	8,674,858
Jun 2, 2026	23.14	23.72	23.00	23.40	23.40	1.30%	4,498,621
Jun 1, 2026	22.48	23.48	22.29	23.29	23.10	4.11%	6,943,658
May 29, 2026	22.83	23.01	21.97	22.37	22.19	0.33%	5,729,245
May 28, 2026	22.69	22.81	22.09	22.30	22.12	-2.58%	5,701,139
May 27, 2026	23.66	23.66	22.63	22.89	22.70	-2.40%	5,516,306
May 26, 2026	24.02	24.02	23.24	23.45	23.26	-2.05%	5,773,559
May 25, 2026	24.00	24.73	23.80	23.94	23.75	-0.06%	6,950,258