SHA:605155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	15.61	16.07	15.61	15.81	15.81	0.70%	2,475,300
Apr 29, 2026	15.46	15.80	15.25	15.70	15.70	1.95%	2,650,572
Apr 28, 2026	15.79	15.85	15.30	15.40	15.40	-2.16%	2,093,540
Apr 27, 2026	15.48	15.83	15.14	15.74	15.74	1.22%	2,911,684
Apr 24, 2026	15.25	15.55	15.09	15.55	15.55	1.44%	2,108,236
Apr 23, 2026	15.45	15.48	15.18	15.33	15.33	-1.35%	2,226,160
Apr 22, 2026	15.59	15.59	15.29	15.54	15.54	-0.32%	1,896,040
Apr 21, 2026	15.66	15.74	15.41	15.59	15.59	-0.95%	1,871,800
Apr 20, 2026	15.58	15.76	15.38	15.74	15.74	1.88%	1,891,159
Apr 17, 2026	15.55	15.57	15.20	15.45	15.45	-0.77%	1,806,700
Apr 16, 2026	15.40	15.67	15.28	15.57	15.57	1.24%	2,518,238
Apr 15, 2026	15.58	15.70	15.36	15.38	15.38	-1.16%	1,483,540
Apr 14, 2026	15.73	15.87	15.40	15.56	15.56	-0.06%	1,856,468
Apr 13, 2026	15.90	15.90	15.48	15.57	15.57	-1.64%	2,513,264
Apr 10, 2026	15.71	16.04	15.60	15.83	15.83	1.80%	1,966,839
Apr 9, 2026	15.91	15.99	15.52	15.55	15.55	-2.26%	2,430,400
Apr 8, 2026	15.60	15.93	15.32	15.91	15.91	3.51%	2,264,440
Apr 7, 2026	14.95	15.49	14.95	15.37	15.37	2.13%	2,557,340
Apr 3, 2026	15.60	15.68	15.00	15.05	15.05	-3.15%	2,345,600
Apr 2, 2026	15.80	15.80	15.40	15.54	15.54	-1.71%	2,211,100
Apr 1, 2026	16.06	16.09	15.63	15.81	15.81	-0.25%	2,773,640
Mar 31, 2026	15.87	16.10	15.83	15.85	15.85	0.57%	2,912,100
Mar 30, 2026	16.05	16.11	15.65	15.76	15.76	-2.17%	3,663,600
Mar 27, 2026	16.04	16.55	15.87	16.11	16.11	0.50%	2,494,585
Mar 26, 2026	16.00	16.59	15.90	16.03	16.03	0.19%	4,355,364
Mar 25, 2026	15.82	16.11	15.50	16.00	16.00	3.56%	4,079,580
Mar 24, 2026	14.69	15.45	14.69	15.45	15.45	6.85%	4,333,795
Mar 23, 2026	15.45	15.45	14.35	14.46	14.46	-6.83%	5,088,248
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