SHA:605136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	12.22	12.68	11.93	12.05	12.05	-1.23%	41,528,060
Jan 12, 2026	11.59	12.21	11.55	12.20	12.20	5.72%	34,646,300
Jan 9, 2026	11.24	11.58	11.22	11.54	11.54	1.94%	25,788,400
Jan 8, 2026	11.18	11.39	11.06	11.32	11.32	-0.09%	20,735,360
Jan 7, 2026	11.12	11.57	11.03	11.33	11.33	2.07%	30,191,860
Jan 6, 2026	11.07	11.14	10.97	11.10	11.10	0.18%	17,526,990
Jan 5, 2026	10.90	11.16	10.90	11.08	11.08	1.19%	18,406,900
Dec 31, 2025	10.87	11.05	10.77	10.95	10.95	1.58%	16,749,400
Dec 30, 2025	11.15	11.17	10.77	10.78	10.78	-2.18%	17,400,800
Dec 29, 2025	11.15	11.25	10.95	11.02	11.02	-0.90%	17,162,500
Dec 26, 2025	11.31	11.45	11.03	11.12	11.12	-2.54%	25,624,500
Dec 25, 2025	11.48	11.68	11.25	11.41	11.41	-0.61%	22,779,530
Dec 24, 2025	11.26	11.58	11.17	11.48	11.48	0.61%	23,542,971
Dec 23, 2025	11.81	11.85	11.35	11.41	11.41	-4.92%	35,347,083
Dec 22, 2025	12.30	12.47	11.92	12.00	12.00	-4.23%	42,035,690
Dec 19, 2025	12.36	12.76	12.01	12.53	12.53	-1.73%	60,365,230
Dec 18, 2025	12.00	13.14	11.78	12.75	12.75	4.42%	71,277,070
Dec 17, 2025	11.75	12.93	11.47	12.21	12.21	3.91%	73,243,875
Dec 16, 2025	11.94	12.60	11.75	11.75	11.75	-2.89%	57,777,690
Dec 15, 2025	11.90	12.19	11.57	12.10	12.10	1.68%	51,346,130
Dec 12, 2025	11.61	12.10	11.25	11.90	11.90	4.66%	50,673,030
Dec 11, 2025	11.99	11.99	11.37	11.37	11.37	-4.69%	31,530,500
Dec 10, 2025	11.85	12.14	11.74	11.93	11.93	0.85%	45,776,630
Dec 9, 2025	11.90	12.12	11.68	11.83	11.83	2.51%	58,215,860