SHA:605136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	10.18	10.18	10.03	10.03	-	-	13,600
Mar 31, 2026	10.08	10.26	10.02	10.03	10.03	-0.20%	6,008,854
Mar 30, 2026	10.12	10.13	9.92	10.05	10.05	-0.50%	5,390,200
Mar 27, 2026	9.77	10.18	9.73	10.10	10.10	2.23%	6,492,300
Mar 26, 2026	10.00	10.09	9.81	9.88	9.88	-1.10%	5,345,400
Mar 25, 2026	9.79	10.00	9.77	9.99	9.99	2.25%	5,389,500
Mar 24, 2026	9.46	9.80	9.28	9.77	9.77	5.39%	11,145,900
Mar 23, 2026	9.00	9.78	9.00	9.27	9.27	-5.31%	9,622,500
Mar 20, 2026	10.05	10.15	9.75	9.79	9.79	-2.39%	7,399,973
Mar 19, 2026	10.27	10.30	9.98	10.03	10.03	-3.19%	8,223,073
Mar 18, 2026	10.15	10.36	10.12	10.36	10.36	1.97%	5,635,973
Mar 17, 2026	10.50	10.50	10.16	10.16	10.16	-2.50%	5,702,500
Mar 16, 2026	10.21	10.44	10.20	10.42	10.42	1.36%	5,964,500
Mar 13, 2026	10.30	10.40	10.20	10.28	10.28	-0.19%	6,138,900
Mar 12, 2026	10.39	10.45	10.27	10.30	10.30	-1.34%	6,064,000
Mar 11, 2026	10.59	10.61	10.36	10.44	10.44	-1.69%	7,297,300
Mar 10, 2026	10.57	10.70	10.52	10.62	10.62	0.95%	5,334,523
Mar 9, 2026	10.39	10.58	10.36	10.52	10.52	-0.38%	6,071,100
Mar 6, 2026	10.20	10.56	10.20	10.56	10.56	2.42%	7,845,600
Mar 5, 2026	10.29	10.40	10.25	10.31	10.31	1.28%	6,880,100
Mar 4, 2026	10.11	10.28	10.07	10.18	10.18	-1.17%	7,003,620
Mar 3, 2026	10.67	10.73	10.26	10.30	10.30	-3.38%	10,835,810
Mar 2, 2026	10.85	10.93	10.48	10.66	10.66	-4.65%	14,882,620
Feb 27, 2026	11.11	11.22	11.05	11.18	11.18	0.63%	9,574,805
Feb 26, 2026	11.36	11.40	11.08	11.11	11.11	-2.11%	12,995,400
Feb 25, 2026	11.60	11.63	11.33	11.35	11.35	-1.56%	17,183,600
Feb 24, 2026	11.78	11.95	11.51	11.53	11.53	-2.21%	29,647,300
Feb 13, 2026	11.42	12.32	11.42	11.79	11.79	5.27%	41,693,700
Feb 12, 2026	11.57	11.65	11.02	11.20	11.20	-3.70%	16,051,500
Feb 11, 2026	12.00	12.10	11.59	11.63	11.63	-3.57%	20,955,605
Feb 10, 2026	11.99	12.19	11.84	12.06	12.06	0.92%	16,765,200
Feb 9, 2026	11.68	12.03	11.68	11.95	11.95	2.49%	20,001,300
Feb 6, 2026	11.95	12.14	11.55	11.66	11.66	-4.35%	25,559,090
Feb 5, 2026	11.69	12.29	11.67	12.19	12.19	3.31%	27,089,300
Feb 4, 2026	11.93	12.04	11.50	11.80	11.80	-1.75%	16,688,200
Feb 3, 2026	11.79	12.23	11.79	12.01	12.01	2.39%	13,093,473
Feb 2, 2026	11.58	12.26	11.58	11.73	11.73	0.09%	16,465,190
Jan 30, 2026	11.91	12.11	11.56	11.72	11.72	-3.46%	18,970,680
Jan 29, 2026	12.01	12.54	11.75	12.14	12.14	0.50%	22,767,300
Jan 28, 2026	12.11	12.49	12.04	12.08	12.08	-1.95%	18,636,600
Jan 27, 2026	11.88	12.87	11.88	12.32	12.32	3.70%	32,279,600
Jan 26, 2026	12.22	12.40	11.66	11.88	11.88	-2.78%	16,907,100
Jan 23, 2026	12.13	12.44	12.13	12.22	12.22	0.74%	14,430,430
Jan 22, 2026	12.20	12.32	12.07	12.13	12.13	-0.25%	14,197,500
Jan 21, 2026	11.91	12.24	11.61	12.16	12.16	0.41%	24,237,100
Jan 20, 2026	12.45	12.62	12.00	12.11	12.11	-2.73%	25,194,500
Jan 19, 2026	11.65	12.60	11.65	12.45	12.45	-0.48%	33,564,020
Jan 16, 2026	13.03	13.28	12.51	12.51	12.51	-10.00%	32,485,230
Jan 15, 2026	13.26	14.18	12.45	13.90	13.90	4.83%	83,722,850
Jan 14, 2026	12.02	13.26	11.98	13.26	13.26	10.04%	27,807,970