SHA:605151 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	18.53	18.53	17.60	17.90	17.90	-0.50%	1,235,447
Aug 6, 2026	17.80	18.04	17.51	17.99	17.99	1.07%	1,271,000
Aug 5, 2026	17.81	17.99	17.62	17.80	17.80	1.48%	1,276,100
Aug 4, 2026	17.58	17.65	17.30	17.54	17.54	1.10%	1,552,900
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