SHA:605151 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	20.09	20.77	19.55	20.65	20.65	2.48%	2,718,900
Jan 26, 2026	20.32	20.36	19.85	20.15	20.15	-0.30%	1,874,600
Jan 23, 2026	20.15	20.27	19.78	20.21	20.21	1.15%	1,610,500
Jan 22, 2026	19.70	20.02	19.65	19.98	19.98	1.16%	1,179,700
Jan 21, 2026	19.40	19.85	19.31	19.75	19.75	1.02%	1,587,400
Jan 20, 2026	19.51	19.64	19.33	19.55	19.55	-0.15%	1,598,100
Jan 19, 2026	19.24	19.60	19.13	19.58	19.58	1.71%	1,616,900
Jan 16, 2026	19.13	19.44	18.97	19.25	19.25	0.94%	1,191,700
Jan 15, 2026	18.74	19.18	18.74	19.07	19.07	1.22%	1,863,900
Jan 14, 2026	19.14	19.20	18.63	18.84	18.84	-1.00%	1,782,900
Jan 13, 2026	19.24	19.35	18.92	19.03	19.03	-1.04%	1,379,200
Jan 12, 2026	19.11	19.27	18.92	19.23	19.23	1.10%	1,463,200
Jan 9, 2026	18.96	19.04	18.81	19.02	19.02	0.26%	1,182,900
Jan 8, 2026	18.71	19.00	18.61	18.97	18.97	1.34%	1,131,300
Jan 7, 2026	19.00	19.14	18.66	18.72	18.72	-1.73%	1,421,500
Jan 6, 2026	18.93	19.19	18.91	19.05	19.05	0.58%	1,115,039
Jan 5, 2026	18.89	19.18	18.87	18.94	18.94	0.26%	1,465,300
Dec 31, 2025	18.89	19.19	18.68	18.89	18.89	-0.37%	907,400
Dec 30, 2025	18.96	19.05	18.75	18.96	18.96	0.21%	805,800
Dec 29, 2025	18.81	18.99	18.73	18.92	18.92	0.58%	783,500
Dec 26, 2025	19.25	19.25	18.80	18.81	18.81	-1.72%	857,800
Dec 25, 2025	18.82	19.29	18.80	19.14	19.14	1.38%	845,600
Dec 24, 2025	18.88	19.03	18.75	18.88	18.88	0.37%	768,400
Dec 23, 2025	19.00	19.00	18.81	18.81	18.81	-1.00%	740,753
Dec 22, 2025	19.14	19.44	18.94	19.00	19.00	-0.16%	1,046,700
Dec 19, 2025	18.59	19.05	18.56	19.03	19.03	2.86%	1,244,500
Dec 18, 2025	18.37	18.71	18.30	18.50	18.50	0.71%	931,300
Dec 17, 2025	18.42	18.46	17.99	18.37	18.37	-0.27%	1,015,500
Dec 16, 2025	18.50	18.55	18.20	18.42	18.42	-0.05%	957,600
Dec 15, 2025	18.33	18.54	18.10	18.43	18.43	0.16%	1,165,400
Dec 12, 2025	18.75	18.99	18.32	18.40	18.40	-2.18%	1,428,000
Dec 11, 2025	19.01	19.10	18.77	18.81	18.81	-1.05%	1,243,900
Dec 10, 2025	19.46	19.46	18.95	19.01	19.01	-1.86%	1,309,800
Dec 9, 2025	19.69	19.75	19.35	19.37	19.37	-1.82%	938,200
Dec 8, 2025	19.45	19.85	19.32	19.73	19.73	1.75%	1,868,100
Dec 5, 2025	19.37	19.45	19.12	19.39	19.39	0.10%	1,348,600
Dec 4, 2025	19.62	19.83	19.31	19.37	19.37	-1.22%	1,364,500
Dec 3, 2025	19.68	19.89	19.50	19.61	19.61	-0.96%	1,321,500
Dec 2, 2025	20.01	20.10	19.65	19.80	19.80	-1.05%	1,632,300
Dec 1, 2025	20.27	20.42	19.98	20.01	20.01	-0.45%	1,260,600
Nov 28, 2025	19.80	20.16	19.68	20.10	20.10	0.95%	1,525,269
Nov 27, 2025	19.70	20.40	19.70	19.91	19.91	0.40%	1,287,800
Nov 26, 2025	20.00	20.35	19.76	19.83	19.83	-1.05%	1,106,500
Nov 25, 2025	20.15	20.35	19.98	20.04	20.04	-0.05%	968,369
Nov 24, 2025	19.96	20.48	19.90	20.05	20.05	0.50%	1,703,000
Nov 21, 2025	20.50	20.88	19.76	19.95	19.95	-3.72%	1,856,200
Nov 20, 2025	21.00	21.10	20.50	20.72	20.72	-1.10%	1,146,600
Nov 19, 2025	21.39	21.55	20.93	20.95	20.95	-2.01%	1,578,500
Nov 18, 2025	21.40	21.43	21.07	21.38	21.38	0.14%	1,442,200
Nov 17, 2025	21.20	21.62	21.06	21.35	21.35	0.19%	2,002,600