SHA:605155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	17.07	17.85	17.05	17.31	17.31	0.64%	10,026,308
Dec 29, 2025	16.66	18.19	16.45	17.20	17.20	3.99%	15,060,422
Dec 26, 2025	16.76	16.76	16.36	16.54	16.54	-0.72%	2,162,140
Dec 25, 2025	16.34	16.70	16.20	16.66	16.66	2.46%	2,982,396
Dec 24, 2025	16.23	16.49	15.91	16.26	16.26	1.12%	3,242,696
Dec 23, 2025	16.08	16.29	16.00	16.08	16.08	-0.50%	1,638,560
Dec 22, 2025	16.36	16.47	16.11	16.16	16.16	-1.28%	2,172,400
Dec 19, 2025	16.10	16.40	16.05	16.37	16.37	1.55%	1,546,448
Dec 18, 2025	16.25	16.31	15.98	16.12	16.12	0.06%	1,485,736
Dec 17, 2025	16.06	16.20	15.78	16.11	16.11	0.37%	1,606,140
Dec 16, 2025	16.24	16.62	16.02	16.05	16.05	-1.17%	2,634,800
Dec 15, 2025	15.99	16.30	15.99	16.24	16.24	0.50%	1,846,100
Dec 12, 2025	16.46	16.50	16.14	16.16	16.16	-1.40%	1,716,372
Dec 11, 2025	16.65	16.71	16.32	16.39	16.39	-1.50%	1,917,800
Dec 10, 2025	16.66	16.77	16.51	16.64	16.64	-0.12%	1,693,856