SHA:605155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	14.56	14.60	14.35	14.47	-	-0.62%	1,242,000
Aug 31, 2026	14.14	14.60	14.14	14.56	14.56	2.18%	1,848,621
Aug 28, 2026	14.10	14.56	14.07	14.25	14.25	1.06%	1,817,868
Aug 27, 2026	13.98	14.22	13.91	14.10	14.10	0.64%	1,253,368
Aug 26, 2026	14.13	14.35	13.95	14.01	14.01	-1.27%	1,578,028
Aug 25, 2026	13.83	14.19	13.80	14.19	14.19	2.09%	1,356,128
Aug 24, 2026	14.07	14.15	13.72	13.90	13.90	-1.28%	1,661,180
Aug 21, 2026	14.04	14.10	13.72	14.08	14.08	0.28%	1,923,424
Aug 20, 2026	14.03	14.20	13.84	14.04	14.04	0.57%	2,086,840
Aug 19, 2026	14.70	14.70	13.93	13.96	13.96	-5.10%	3,045,116
Aug 18, 2026	14.77	15.15	14.67	14.71	14.71	-0.88%	1,976,100
Aug 17, 2026	14.76	15.06	14.60	14.84	14.84	0.54%	1,757,936
Aug 14, 2026	14.60	14.90	14.41	14.76	14.76	1.10%	3,154,984
Aug 13, 2026	14.74	14.92	14.57	14.60	14.60	-0.95%	2,614,456
Aug 12, 2026	14.79	14.92	14.56	14.74	14.74	0.41%	2,940,394
Aug 11, 2026	14.33	15.16	14.30	14.68	14.68	1.38%	4,528,128
Aug 10, 2026	14.53	14.65	14.33	14.48	14.48	-1.16%	2,987,104
Aug 7, 2026	14.18	14.74	13.95	14.65	14.65	2.81%	5,946,628
Aug 6, 2026	13.91	14.34	13.85	14.25	14.25	0.35%	7,959,230
Aug 5, 2026	13.55	14.82	13.55	14.20	14.20	5.42%	10,552,090
Aug 4, 2026	13.54	13.98	13.41	13.47	13.47	-0.37%	4,143,100
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