SHA:605155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.49	13.05	12.36	12.42	12.42	-4.17%	1,280,576
Oct 29, 2026	13.25	13.32	12.83	12.96	12.96	-2.19%	969,000
Oct 28, 2026	13.16	13.40	13.12	13.25	13.25	0.68%	956,668
Oct 27, 2026	13.37	13.60	13.16	13.16	13.16	-1.57%	1,350,468
Oct 26, 2026	13.56	13.74	13.15	13.37	13.37	1.21%	2,153,500
Oct 23, 2026	13.07	13.25	12.37	13.21	13.21	1.07%	1,821,800
Oct 22, 2026	13.48	13.56	13.06	13.07	13.07	-2.61%	1,108,764
Oct 21, 2026	13.62	13.80	13.36	13.42	13.42	-0.45%	1,203,333
Oct 20, 2026	13.27	13.54	13.26	13.48	13.48	0.82%	1,385,260
Oct 19, 2026	13.07	14.03	13.03	13.37	13.37	-1.76%	1,945,200
Oct 16, 2026	13.90	13.90	13.43	13.61	13.61	1.80%	1,410,700
Oct 15, 2026	13.66	13.66	13.36	13.47	13.37	-1.89%	1,828,800
Oct 14, 2026	14.10	14.34	13.70	13.73	13.63	-2.62%	1,218,280
Oct 13, 2026	13.75	14.16	13.37	14.10	14.00	1.59%	2,106,484
Oct 12, 2026	14.50	14.50	13.87	13.88	13.78	-3.94%	2,041,568
Oct 9, 2026	14.70	14.71	13.81	14.45	14.34	-1.70%	2,979,000
Oct 8, 2026	14.22	14.98	14.17	14.70	14.59	3.16%	3,582,060
Sep 30, 2026	14.50	14.56	14.12	14.25	14.14	-1.18%	2,056,108
Sep 29, 2026	14.50	14.50	14.30	14.42	14.31	-0.28%	1,694,624
Sep 28, 2026	14.68	14.74	14.23	14.46	14.35	-1.43%	1,775,940
Sep 24, 2026	14.41	14.74	14.37	14.67	14.56	1.45%	1,839,988
Sep 23, 2026	14.60	14.73	14.45	14.46	14.35	-1.23%	1,114,827
Sep 22, 2026	14.39	14.74	14.36	14.64	14.53	1.60%	2,131,908
Sep 21, 2026	14.43	14.49	14.25	14.41	14.30	0.42%	1,593,780
Sep 18, 2026	14.48	14.58	14.27	14.35	14.24	-0.35%	1,584,100
Sep 17, 2026	14.21	14.55	14.12	14.40	14.29	0.35%	1,982,680
Sep 16, 2026	14.33	14.63	14.22	14.35	14.24	-0.69%	2,763,012
Sep 15, 2026	14.00	14.79	13.83	14.45	14.34	3.07%	4,878,429
Sep 14, 2026	13.92	14.28	13.80	14.02	13.92	0.50%	2,131,580
Sep 11, 2026	14.44	14.45	13.82	13.95	13.85	-3.86%	2,300,200
Sep 10, 2026	14.76	14.85	14.48	14.51	14.40	-1.69%	1,433,300
Sep 9, 2026	14.66	15.12	14.62	14.76	14.65	0.27%	2,478,196
Sep 8, 2026	14.44	14.85	14.43	14.72	14.61	1.87%	2,390,818
Sep 7, 2026	14.39	14.62	14.36	14.45	14.34	0.28%	1,482,680
Sep 4, 2026	14.40	14.66	14.28	14.41	14.30	0.91%	2,035,300
Sep 3, 2026	14.52	14.69	14.24	14.28	14.17	-1.24%	1,807,200
Sep 2, 2026	14.47	14.66	14.16	14.46	14.35	-0.07%	1,640,580
Sep 1, 2026	14.56	14.60	14.35	14.47	14.36	-0.62%	1,242,000
Aug 31, 2026	14.14	14.60	14.14	14.56	14.45	2.18%	1,848,621
Aug 28, 2026	14.10	14.56	14.07	14.25	14.14	1.06%	1,817,868
Aug 27, 2026	13.98	14.22	13.91	14.10	14.00	0.64%	1,253,368
Aug 26, 2026	14.13	14.35	13.95	14.01	13.91	-1.27%	1,578,028
Aug 25, 2026	13.83	14.19	13.80	14.19	14.08	2.09%	1,356,128
Aug 24, 2026	14.07	14.15	13.72	13.90	13.80	-1.28%	1,661,180
Aug 21, 2026	14.04	14.10	13.72	14.08	13.98	0.28%	1,923,424
Aug 20, 2026	14.03	14.20	13.84	14.04	13.94	0.57%	2,086,840
Aug 19, 2026	14.70	14.70	13.93	13.96	13.86	-5.10%	3,045,116
Aug 18, 2026	14.77	15.15	14.67	14.71	14.60	-0.88%	1,976,100
Aug 17, 2026	14.76	15.06	14.60	14.84	14.73	0.54%	1,757,936
Aug 14, 2026	14.60	14.90	14.41	14.76	14.65	1.10%	3,154,984