SHA:605136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	7.94	7.95	7.75	7.77	7.77	-2.26%	6,319,064
Jun 17, 2026	8.13	8.17	7.86	7.95	7.95	-2.45%	7,217,700
Jun 16, 2026	8.24	8.28	8.06	8.15	8.15	-1.69%	6,084,500
Jun 15, 2026	8.26	8.49	8.21	8.29	8.29	0.12%	6,506,700
Jun 12, 2026	8.20	8.37	8.05	8.28	8.28	1.35%	7,051,600
Jun 11, 2026	8.33	8.40	8.09	8.17	8.17	-2.97%	7,227,147
Jun 10, 2026	8.55	8.64	8.28	8.42	8.42	-2.43%	6,795,000
Jun 9, 2026	8.78	8.79	8.54	8.63	8.63	-0.69%	6,601,669
Jun 8, 2026	8.79	9.03	8.53	8.69	8.69	-3.01%	8,329,546
Jun 5, 2026	8.91	9.15	8.81	8.96	8.96	-0.11%	9,371,296
Jun 4, 2026	9.17	9.24	8.88	8.97	8.97	-2.71%	8,812,000
Jun 3, 2026	9.41	9.43	9.08	9.22	9.22	-2.74%	11,024,300
Jun 2, 2026	10.05	10.05	9.38	9.48	9.48	-5.20%	14,112,440
Jun 1, 2026	9.27	10.32	9.20	10.00	10.00	6.50%	20,590,650
May 29, 2026	9.45	9.65	9.33	9.39	9.39	0.21%	8,898,450
May 28, 2026	9.53	9.58	9.18	9.37	9.37	-1.68%	7,251,291
May 27, 2026	9.62	9.70	9.48	9.53	9.53	-1.04%	7,699,900
May 26, 2026	9.97	10.02	9.51	9.63	9.63	-2.13%	7,810,300
May 25, 2026	10.19	10.55	9.76	9.84	9.84	-1.20%	12,729,600
May 22, 2026	9.84	10.09	9.61	9.96	9.96	1.32%	8,839,800
May 21, 2026	10.27	10.33	9.80	9.83	9.83	-4.38%	7,722,900
May 20, 2026	10.56	10.57	10.18	10.28	10.28	-2.74%	5,991,000
May 19, 2026	10.47	10.75	10.44	10.57	10.57	0.86%	7,114,100
May 18, 2026	10.51	10.56	10.22	10.48	10.48	-1.23%	7,662,600
May 15, 2026	10.65	10.98	10.50	10.61	10.61	0.28%	9,215,600
May 14, 2026	10.87	10.94	10.56	10.58	10.58	-2.67%	8,612,637
May 13, 2026	10.88	11.04	10.84	10.87	10.87	-0.37%	7,660,400
May 12, 2026	11.06	11.09	10.85	10.91	10.91	-1.45%	6,977,400
May 11, 2026	11.10	11.15	10.86	11.07	11.07	-0.09%	7,846,100
May 8, 2026	11.06	11.11	11.02	11.08	11.08	0.27%	5,902,400
May 7, 2026	11.03	11.14	10.94	11.05	11.05	0.27%	6,963,300
May 6, 2026	11.00	11.16	10.94	11.02	11.02	0.73%	8,120,500
Apr 30, 2026	10.75	11.08	10.74	10.94	10.94	1.39%	7,462,200
Apr 29, 2026	10.87	10.99	10.77	10.79	10.79	-1.28%	8,812,700
Apr 28, 2026	11.08	11.19	10.85	10.93	10.93	0.92%	14,018,190
Apr 27, 2026	10.60	10.92	10.41	10.83	10.83	2.36%	10,617,800
Apr 24, 2026	10.50	10.61	10.39	10.58	10.58	-	7,831,103
Apr 23, 2026	10.66	10.70	10.53	10.58	10.58	-0.56%	6,542,600
Apr 22, 2026	10.70	10.73	10.50	10.64	10.64	-0.56%	7,657,050
Apr 21, 2026	10.64	10.77	10.49	10.70	10.70	0.09%	7,257,300
Apr 20, 2026	10.40	10.74	10.31	10.69	10.69	2.39%	10,029,130
Apr 17, 2026	10.19	10.49	10.14	10.44	10.44	1.56%	8,847,300
Apr 16, 2026	10.15	10.29	10.03	10.28	10.28	1.98%	5,721,800
Apr 15, 2026	10.20	10.20	10.04	10.08	10.08	-0.98%	5,629,869
Apr 14, 2026	10.33	10.33	10.05	10.18	10.18	-0.39%	5,967,600
Apr 13, 2026	10.21	10.31	10.13	10.22	10.22	-0.58%	6,259,900
Apr 10, 2026	10.28	10.41	10.22	10.28	10.28	-	6,721,610
Apr 9, 2026	10.33	10.44	10.21	10.28	10.28	-0.48%	9,140,700
Apr 8, 2026	10.24	10.39	10.22	10.33	10.33	0.98%	12,267,940
Apr 7, 2026	9.88	10.33	9.72	10.23	10.23	5.90%	13,259,100