SHA:605136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	9.99	10.03	9.66	9.66	9.66	-3.01%	5,283,800
Apr 2, 2026	10.09	10.17	9.91	9.96	9.96	-1.39%	5,007,000
Apr 1, 2026	10.18	10.22	9.95	10.10	10.10	0.70%	4,947,400
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