SHA:605155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	13.21	13.52	13.10	13.52	13.52	2.74%	2,974,196
Jul 31, 2026	12.61	13.25	12.61	13.16	13.16	2.57%	3,261,300
Jul 30, 2026	12.88	13.14	12.66	12.83	12.83	-0.39%	3,181,400
Jul 29, 2026	12.65	12.88	12.53	12.88	12.88	1.82%	2,943,900
Jul 28, 2026	12.40	13.07	12.28	12.65	12.65	1.04%	3,649,596
Jul 27, 2026	12.62	12.72	12.35	12.52	12.52	0.16%	3,695,136
Jul 24, 2026	12.98	13.32	12.30	12.50	12.50	-7.27%	6,782,036
Jul 23, 2026	12.99	13.55	12.55	13.48	13.48	5.56%	10,157,892
Jul 22, 2026	11.49	12.77	11.47	12.77	12.77	9.99%	3,375,476
Jul 21, 2026	11.85	12.26	11.15	11.61	11.61	-2.93%	4,958,363
Jul 20, 2026	12.95	12.97	11.69	11.96	11.96	-7.79%	6,505,904
Jul 17, 2026	12.91	13.47	12.60	12.97	12.97	-	8,840,788
Jul 16, 2026	12.12	13.13	12.06	12.97	12.97	5.19%	3,178,492
Jul 15, 2026	12.21	12.57	12.02	12.33	12.33	0.98%	1,902,100
Jul 14, 2026	11.87	12.30	11.67	12.21	12.21	2.69%	1,882,280
Jul 13, 2026	12.32	12.34	11.85	11.89	11.89	-3.57%	2,208,800
Jul 10, 2026	12.14	12.61	11.97	12.33	12.33	1.07%	2,160,492
Jul 9, 2026	12.15	12.50	12.01	12.20	12.20	0.16%	2,432,067
Jul 8, 2026	12.69	12.75	12.18	12.18	12.18	-4.47%	2,291,800
Jul 7, 2026	13.08	13.65	12.63	12.75	12.75	-2.60%	2,704,500
Jul 6, 2026	13.69	13.78	13.00	13.09	13.09	-3.47%	2,498,816
Jul 3, 2026	13.24	13.78	13.20	13.56	13.56	3.35%	3,705,248
Jul 2, 2026	13.25	13.45	12.75	13.12	13.12	0.77%	3,985,796
Jul 1, 2026	11.82	13.02	11.82	13.02	13.02	9.97%	3,844,676
Jun 30, 2026	11.99	12.23	11.75	11.84	11.84	-2.15%	2,001,700
Jun 29, 2026	11.72	12.14	11.51	12.10	12.10	0.17%	3,049,144
Jun 26, 2026	12.55	12.71	12.02	12.08	12.08	-4.73%	3,487,628
Jun 25, 2026	13.65	13.96	12.60	12.68	12.68	-6.90%	7,029,880
Jun 24, 2026	13.34	14.06	13.29	13.62	13.62	1.11%	7,217,408
Jun 23, 2026	13.58	13.76	13.42	13.47	13.47	-0.96%	2,720,339
Jun 22, 2026	13.40	13.68	13.03	13.60	13.60	0.37%	3,700,660
Jun 18, 2026	13.38	13.82	13.21	13.55	13.55	0.52%	2,953,548
Jun 17, 2026	14.02	14.10	13.35	13.48	13.48	-5.07%	3,440,020
Jun 16, 2026	13.80	14.40	13.21	14.20	14.20	3.50%	3,583,380
Jun 15, 2026	13.70	14.06	13.56	13.72	13.72	-0.80%	2,253,300
Jun 12, 2026	13.81	13.87	13.47	13.83	13.83	0.95%	2,136,800
Jun 11, 2026	13.73	13.86	13.43	13.70	13.70	-1.30%	1,694,700
Jun 10, 2026	13.58	14.14	13.51	13.88	13.88	1.31%	2,613,060
Jun 9, 2026	13.58	13.92	13.28	13.70	13.70	1.41%	4,877,184
Jun 8, 2026	13.95	14.02	13.30	13.51	13.51	-4.32%	2,600,492
Jun 5, 2026	13.79	14.48	13.79	14.12	14.12	2.54%	4,032,652
Jun 4, 2026	14.30	14.30	13.66	13.77	13.77	-2.96%	2,400,887
Jun 3, 2026	14.88	15.04	13.91	14.19	14.19	-4.64%	5,545,481
Jun 2, 2026	15.52	15.62	14.63	14.88	14.88	-4.12%	3,637,760
Jun 1, 2026	15.13	15.74	15.06	15.52	15.52	2.58%	2,607,584
May 29, 2026	15.93	16.04	15.03	15.13	15.13	-5.02%	2,637,076
May 28, 2026	15.71	16.01	15.54	15.93	15.93	0.63%	1,460,176
May 27, 2026	16.39	16.40	15.63	15.83	15.83	-3.00%	2,897,316
May 26, 2026	16.27	16.46	15.85	16.32	16.32	-0.18%	2,765,400
May 25, 2026	16.32	16.79	16.00	16.55	16.35	3.18%	4,687,300