SHA:605151 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	17.12	17.49	16.85	17.35	17.35	2.36%	1,557,100
Jul 31, 2026	16.35	17.08	16.31	16.95	16.95	3.92%	2,385,000
Jul 30, 2026	16.73	16.75	16.10	16.31	16.31	-1.33%	2,015,800
Jul 29, 2026	15.95	16.75	15.95	16.53	16.53	2.48%	1,816,400
Jul 28, 2026	15.85	16.48	15.85	16.13	16.13	-0.06%	1,564,700
Jul 27, 2026	15.60	16.69	15.45	16.14	16.14	4.13%	2,779,665
Jul 24, 2026	15.97	15.97	15.32	15.50	15.50	-2.70%	1,550,700
Jul 23, 2026	16.00	16.00	15.45	15.93	15.93	2.71%	2,028,500
Jul 22, 2026	15.60	15.85	15.31	15.51	15.51	-1.15%	2,257,000
Jul 21, 2026	15.94	16.28	14.48	15.69	15.69	-2.49%	4,681,942
Jul 20, 2026	17.18	17.25	15.81	16.09	16.09	-5.96%	3,183,084
Jul 17, 2026	18.13	18.27	17.00	17.11	17.11	-5.47%	1,900,298
Jul 16, 2026	17.97	18.48	17.92	18.10	18.10	0.17%	1,382,600
Jul 15, 2026	17.91	18.57	17.87	18.07	18.07	0.50%	1,408,900
Jul 14, 2026	18.08	18.08	17.31	17.98	17.98	1.47%	1,318,100
Jul 13, 2026	18.78	18.78	17.58	17.72	17.72	-3.75%	1,841,600
Jul 10, 2026	17.70	18.94	17.70	18.41	18.41	2.85%	2,335,200
Jul 9, 2026	18.18	18.45	17.53	17.90	17.90	-1.05%	1,882,600
Jul 8, 2026	18.63	18.68	18.01	18.09	18.09	-2.90%	1,418,700
Jul 7, 2026	18.78	19.46	18.58	18.63	18.63	-2.36%	1,372,115
Jul 6, 2026	19.20	19.77	19.02	19.08	19.08	-0.99%	1,960,342
Jul 3, 2026	18.46	19.50	18.30	19.27	19.27	4.05%	2,889,900
Jul 2, 2026	17.91	19.27	17.82	18.52	18.52	2.72%	3,311,804
Jul 1, 2026	17.67	18.38	17.63	18.03	18.03	2.39%	3,480,900
Jun 30, 2026	17.90	18.17	17.53	17.61	17.61	-2.11%	3,152,586
Jun 29, 2026	18.35	18.76	17.76	17.99	17.99	-2.70%	4,704,015
Jun 26, 2026	19.03	19.43	18.14	18.49	18.49	-3.85%	5,109,706
Jun 25, 2026	21.21	21.32	19.22	19.23	19.23	-9.97%	6,787,766
Jun 24, 2026	19.41	21.36	19.41	21.36	21.36	9.99%	3,722,597
Jun 23, 2026	18.48	19.51	18.43	19.42	19.42	5.26%	2,764,113
Jun 22, 2026	18.63	19.00	17.78	18.45	18.45	-2.07%	1,760,959
Jun 18, 2026	18.98	19.16	18.73	18.84	18.84	-0.69%	999,135
Jun 17, 2026	19.18	19.35	18.86	18.97	18.97	-1.61%	1,484,369
Jun 16, 2026	19.30	19.62	18.88	19.28	19.28	-0.82%	1,519,051
Jun 15, 2026	19.15	19.83	19.08	19.44	19.44	1.41%	1,873,000
Jun 12, 2026	19.36	19.49	18.96	19.17	19.17	-0.31%	1,647,551
Jun 11, 2026	19.76	19.95	18.86	19.23	19.23	-2.63%	1,133,499
Jun 10, 2026	19.56	20.22	19.34	19.75	19.75	-1.10%	1,332,700
Jun 9, 2026	20.34	20.42	19.83	19.97	19.97	-0.94%	1,620,100
Jun 8, 2026	20.00	21.00	19.81	20.16	20.16	-3.40%	2,385,300
Jun 5, 2026	20.52	21.30	20.34	20.87	20.87	0.24%	1,952,300
Jun 4, 2026	21.02	21.32	20.62	20.82	20.82	-1.79%	1,487,800
Jun 3, 2026	21.20	21.64	21.04	21.20	21.20	-0.98%	1,878,662
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