SHA:605151 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	22.04	22.10	21.29	21.41	21.41	-2.77%	2,043,400
Jun 1, 2026	21.55	22.31	21.22	22.02	22.02	1.66%	2,035,615
May 29, 2026	22.01	22.27	21.27	21.66	21.66	-2.78%	3,211,499
May 28, 2026	21.98	22.44	21.58	22.28	22.28	1.13%	1,815,900
May 27, 2026	22.35	22.35	21.66	22.03	22.03	-1.21%	2,805,800
May 26, 2026	23.52	23.52	20.91	22.30	22.30	-4.00%	3,371,300
May 25, 2026	22.97	24.91	22.68	23.23	23.23	1.44%	2,978,400
May 22, 2026	22.50	23.04	22.03	22.90	22.90	3.20%	2,420,200
May 21, 2026	22.59	23.00	22.03	22.19	22.19	-2.20%	2,019,400
May 20, 2026	22.49	22.85	22.42	22.69	22.69	-	1,690,400
May 19, 2026	22.20	23.00	22.20	22.69	22.69	-0.35%	1,839,847
May 18, 2026	22.56	22.92	22.25	22.77	22.77	0.93%	2,427,200
May 15, 2026	22.40	22.89	22.39	22.56	22.56	0.45%	2,227,700
May 14, 2026	22.58	22.85	22.42	22.46	22.46	-0.58%	2,056,152
May 13, 2026	22.58	22.97	22.39	22.59	22.59	-0.35%	2,564,245
May 12, 2026	23.13	23.35	22.41	22.67	22.67	-2.20%	3,280,200
May 11, 2026	22.68	23.44	22.41	23.18	23.18	1.58%	3,914,505
May 8, 2026	22.20	23.23	22.01	22.82	22.82	1.69%	3,197,600
May 7, 2026	21.84	22.87	21.71	22.44	22.44	2.42%	3,106,700
May 6, 2026	21.54	22.50	21.16	21.91	21.91	0.69%	4,336,800
Apr 30, 2026	21.23	21.97	20.95	21.76	21.76	3.97%	4,252,300
Apr 29, 2026	20.86	21.21	20.51	20.93	20.93	0.67%	3,511,869
Apr 28, 2026	20.60	21.59	20.17	20.79	20.79	0.87%	5,412,000
Apr 27, 2026	20.70	21.69	19.92	20.61	20.61	3.93%	6,309,074
Apr 24, 2026	19.49	19.89	19.30	19.83	19.83	1.23%	1,473,974
Apr 23, 2026	19.70	19.78	19.45	19.59	19.59	-0.56%	1,570,400
Apr 22, 2026	19.82	19.90	19.58	19.70	19.70	-0.61%	1,751,700
Apr 21, 2026	19.93	20.10	19.69	19.82	19.82	-0.50%	1,388,300
Apr 20, 2026	19.91	19.96	19.68	19.92	19.92	0.20%	1,598,200
Apr 17, 2026	19.67	20.10	19.54	19.88	19.88	0.91%	2,178,800
Apr 16, 2026	19.77	19.85	19.32	19.70	19.70	-0.40%	2,899,100
Apr 15, 2026	19.78	20.14	19.03	19.78	19.78	2.43%	3,416,528
Apr 14, 2026	19.24	19.38	18.86	19.31	19.31	1.74%	1,571,900
Apr 13, 2026	19.24	19.24	18.78	18.98	18.98	-1.56%	1,837,900
Apr 10, 2026	18.78	19.41	18.78	19.28	19.28	2.72%	2,296,100
Apr 9, 2026	19.05	19.05	18.55	18.77	18.77	0.11%	2,297,300
Apr 8, 2026	18.50	18.76	18.31	18.75	18.75	4.17%	2,063,900
Apr 7, 2026	17.52	18.21	17.52	18.00	18.00	1.93%	1,907,300
Apr 3, 2026	18.18	18.42	17.57	17.66	17.66	-3.23%	1,540,231
Apr 2, 2026	18.60	18.68	18.05	18.25	18.25	-1.88%	1,734,300
Apr 1, 2026	18.48	18.79	18.35	18.60	18.60	1.86%	1,547,700
Mar 31, 2026	18.59	18.82	18.26	18.26	18.26	-1.08%	1,605,507
Mar 30, 2026	18.20	18.50	18.06	18.46	18.46	1.43%	1,553,900
Mar 27, 2026	17.74	18.30	17.66	18.20	18.20	1.73%	1,486,000
Mar 26, 2026	18.26	18.49	17.65	17.89	17.89	-2.03%	1,790,500
Mar 25, 2026	18.20	18.56	18.11	18.26	18.26	0.50%	2,425,900
Mar 24, 2026	17.62	18.18	17.40	18.17	18.17	4.79%	2,474,200
Mar 23, 2026	18.49	18.49	17.10	17.34	17.34	-6.62%	3,163,500
Mar 20, 2026	19.35	19.35	18.50	18.57	18.57	-3.28%	2,004,600
Mar 19, 2026	19.44	19.68	19.11	19.20	19.20	-2.09%	1,332,700