SHA:605151 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	17.20	17.34	16.86	17.14	17.14	-0.58%	1,328,300
Oct 23, 2026	16.85	17.24	16.00	17.24	17.24	0.94%	1,961,300
Oct 22, 2026	17.32	17.60	17.02	17.08	17.08	-1.78%	924,100
Oct 21, 2026	17.71	17.95	17.34	17.39	17.39	-0.91%	1,033,900
Oct 20, 2026	17.63	17.86	17.24	17.55	17.55	-0.23%	1,236,300
Oct 19, 2026	17.63	17.87	17.00	17.59	17.59	-0.68%	2,346,600
Oct 16, 2026	17.49	18.05	17.21	17.71	17.71	3.03%	1,408,300
Oct 15, 2026	17.20	17.64	17.10	17.19	17.19	-3.05%	1,432,800
Oct 14, 2026	18.22	18.42	17.66	17.73	17.73	-2.69%	1,275,700
Oct 13, 2026	17.85	18.41	17.40	18.22	18.22	0.72%	1,478,600
Oct 12, 2026	18.46	18.47	17.90	18.09	18.09	-2.11%	1,028,500
Oct 9, 2026	18.31	18.50	17.50	18.48	18.48	0.33%	1,707,500
Oct 8, 2026	18.66	18.85	18.23	18.42	18.42	-1.02%	1,638,600
Sep 30, 2026	18.94	18.94	18.46	18.61	18.61	-0.91%	991,000
Sep 29, 2026	18.63	18.92	18.51	18.78	18.78	0.43%	1,028,000
Sep 28, 2026	18.75	18.96	18.50	18.70	18.70	-	1,188,600
Sep 24, 2026	18.70	18.90	18.37	18.70	18.70	0.11%	1,004,400
Sep 23, 2026	18.44	18.78	18.32	18.68	18.68	1.36%	1,230,900
Sep 22, 2026	18.52	18.64	18.23	18.43	18.43	-0.49%	1,242,900
Sep 21, 2026	18.21	18.67	18.21	18.52	18.52	1.70%	1,402,900
Sep 18, 2026	18.23	18.50	18.13	18.21	18.21	-0.11%	1,306,000
Sep 17, 2026	18.13	18.30	17.76	18.23	18.23	0.39%	1,654,000
Sep 16, 2026	17.88	18.16	17.65	18.16	18.16	1.40%	1,179,000
Sep 15, 2026	18.48	18.48	17.00	17.91	17.91	-3.14%	1,451,606
Sep 14, 2026	18.17	19.19	18.06	18.49	18.49	0.27%	1,844,706
Sep 11, 2026	18.65	18.88	18.01	18.44	18.44	-2.43%	2,546,434
Sep 10, 2026	19.98	20.19	18.83	18.90	18.90	-5.41%	3,719,995
Sep 9, 2026	19.07	20.53	18.20	19.98	19.98	4.77%	3,001,400
Sep 8, 2026	19.10	19.13	18.82	19.07	19.07	0.32%	1,042,800
Sep 7, 2026	18.87	19.29	18.77	19.01	19.01	0.69%	1,446,500
Sep 4, 2026	19.13	19.28	18.77	18.88	18.88	-0.58%	1,080,600
Sep 3, 2026	19.26	19.36	18.87	18.99	18.99	-1.61%	1,197,100
Sep 2, 2026	19.27	19.36	18.84	19.30	19.30	0.31%	1,514,800
Sep 1, 2026	19.26	19.48	19.10	19.24	19.24	0.10%	1,274,300
Aug 31, 2026	19.11	19.38	18.96	19.22	19.22	-0.16%	1,265,300
Aug 28, 2026	19.27	19.40	18.80	19.25	19.25	0.68%	1,950,647
Aug 27, 2026	18.92	19.44	18.92	19.12	19.12	-1.39%	1,458,600
Aug 26, 2026	19.43	19.84	19.20	19.39	19.39	-0.21%	1,249,694
Aug 25, 2026	19.00	19.54	19.00	19.43	19.43	1.30%	1,096,514
Aug 24, 2026	19.26	19.66	18.97	19.18	19.18	-1.29%	1,464,900
Aug 21, 2026	19.27	19.48	19.03	19.43	19.43	0.83%	1,405,800
Aug 20, 2026	18.96	19.79	18.96	19.27	19.27	1.58%	1,312,900
Aug 19, 2026	19.36	19.53	18.97	18.97	18.97	-1.86%	1,581,200
Aug 18, 2026	19.37	19.48	18.92	19.33	19.33	-0.41%	1,581,900
Aug 17, 2026	18.96	19.50	18.58	19.41	19.41	3.24%	1,343,100
Aug 14, 2026	18.45	19.30	18.28	18.80	18.80	1.90%	1,428,800
Aug 13, 2026	18.84	18.85	18.41	18.45	18.45	-1.55%	867,400
Aug 12, 2026	18.56	18.85	18.40	18.74	18.74	1.35%	969,344
Aug 11, 2026	18.45	18.66	18.18	18.49	18.49	-0.22%	1,162,400
Aug 10, 2026	17.91	18.53	17.73	18.53	18.53	3.52%	1,615,365