SHA:605155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	16.58	16.75	15.42	15.52	15.52	-6.34%	5,194,427
Mar 19, 2026	17.00	17.18	16.52	16.57	16.57	-3.66%	2,281,292
Mar 18, 2026	17.01	17.20	16.80	17.20	17.20	1.53%	1,599,860
Mar 17, 2026	17.32	17.55	16.90	16.94	16.94	-2.25%	2,300,684
Mar 16, 2026	17.68	17.88	17.20	17.33	17.33	-1.92%	2,670,840
Mar 13, 2026	17.70	18.08	17.51	17.67	17.67	-0.39%	2,521,040
Mar 12, 2026	17.54	17.84	17.32	17.74	17.74	1.37%	3,450,796
Mar 11, 2026	17.77	18.11	17.40	17.50	17.50	-1.46%	3,243,532
Mar 10, 2026	17.60	17.88	17.45	17.76	17.76	2.01%	2,228,568
Mar 9, 2026	17.70	17.73	17.21	17.41	17.41	-2.85%	3,333,756
Mar 6, 2026	17.34	18.09	17.34	17.92	17.92	2.05%	2,984,900
Mar 5, 2026	17.98	18.10	17.29	17.56	17.56	-0.79%	3,310,868
Mar 4, 2026	17.70	17.99	17.52	17.70	17.70	-0.78%	2,597,008
Mar 3, 2026	18.41	18.81	17.76	17.84	17.84	-3.10%	3,520,560
Mar 2, 2026	18.58	18.88	18.09	18.41	18.41	-2.28%	3,959,712
Feb 27, 2026	18.85	18.99	18.69	18.84	18.84	-0.37%	1,873,760
Feb 26, 2026	19.20	19.24	18.65	18.91	18.91	-1.51%	3,139,380
Feb 25, 2026	19.39	19.44	19.10	19.20	19.20	-0.47%	3,094,496
Feb 24, 2026	19.38	19.59	19.19	19.29	19.29	0.99%	2,467,872
Feb 13, 2026	19.01	19.38	18.91	19.10	19.10	0.16%	2,440,820
Feb 12, 2026	19.30	19.49	19.02	19.07	19.07	-1.19%	3,952,243
Feb 11, 2026	19.33	19.80	18.86	19.30	19.30	-	3,881,008
Feb 10, 2026	19.92	19.98	19.16	19.30	19.30	-3.11%	5,621,428
Feb 9, 2026	20.18	20.40	19.71	19.92	19.92	-1.04%	5,181,858
Feb 6, 2026	20.81	20.85	20.03	20.13	20.13	-3.50%	4,892,935
Feb 5, 2026	20.51	21.23	20.51	20.86	20.86	0.97%	4,602,460
Feb 4, 2026	20.86	21.00	20.30	20.66	20.66	-1.20%	4,703,600
Feb 3, 2026	20.66	21.20	20.30	20.91	20.91	1.60%	6,151,482
Feb 2, 2026	21.09	21.70	20.53	20.58	20.58	-3.74%	6,899,032
Jan 30, 2026	20.37	21.78	20.21	21.38	21.38	3.09%	9,248,756
Jan 29, 2026	19.61	21.57	19.61	20.74	20.74	4.85%	12,080,620
Jan 28, 2026	19.45	20.10	19.41	19.78	19.78	0.41%	6,478,912
Jan 27, 2026	18.90	19.79	18.70	19.70	19.70	3.85%	6,836,172
Jan 26, 2026	20.29	20.39	18.77	18.97	18.97	-7.28%	9,911,362
Jan 23, 2026	19.15	20.81	18.60	20.46	20.46	6.90%	10,667,920
Jan 22, 2026	19.00	19.29	18.73	19.14	19.14	1.48%	4,867,384
Jan 21, 2026	18.05	19.00	17.91	18.86	18.86	4.03%	5,340,766
Jan 20, 2026	18.26	18.55	18.04	18.13	18.13	-0.71%	4,968,340
Jan 19, 2026	18.86	18.86	18.08	18.26	18.26	-3.54%	6,799,715
Jan 16, 2026	19.45	19.85	18.79	18.93	18.93	-3.07%	7,466,968
Jan 15, 2026	19.08	20.27	18.80	19.53	19.53	2.90%	9,206,820
Jan 14, 2026	18.65	19.03	18.41	18.98	18.98	1.71%	7,975,040
Jan 13, 2026	17.76	19.17	17.66	18.66	18.66	5.13%	11,226,380
Jan 12, 2026	17.19	18.31	16.93	17.75	17.75	3.50%	10,337,380
Jan 9, 2026	16.84	17.31	16.67	17.15	17.15	1.18%	7,033,793
Jan 8, 2026	16.93	17.50	16.86	16.95	16.95	-0.29%	7,663,299
Jan 7, 2026	18.68	18.99	16.89	17.00	17.00	-9.33%	15,448,118
Jan 6, 2026	18.48	19.59	18.48	18.75	18.75	0.59%	19,197,164
Jan 5, 2026	17.50	18.92	17.50	18.64	18.64	8.37%	22,229,500
Dec 31, 2025	17.47	17.58	16.82	17.20	17.20	-0.64%	6,362,077