SHA:605155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	15.80	16.28	15.71	16.04	15.85	1.33%	2,750,500
May 21, 2026	16.18	16.94	15.80	15.83	15.64	-3.42%	3,509,736
May 20, 2026	16.60	16.60	16.20	16.39	16.19	-1.38%	1,960,856
May 19, 2026	16.57	16.76	16.23	16.62	16.42	0.54%	2,382,359
May 18, 2026	16.61	16.84	16.25	16.53	16.33	-1.43%	2,764,160
May 15, 2026	17.06	17.19	16.60	16.77	16.57	-2.04%	3,098,888
May 14, 2026	17.48	17.71	17.10	17.12	16.91	-1.15%	3,466,376
May 13, 2026	17.30	17.58	17.05	17.32	17.11	-0.12%	4,532,308
May 12, 2026	17.26	17.62	16.89	17.34	17.13	0.46%	4,395,464
May 11, 2026	16.73	17.60	16.70	17.26	17.05	3.35%	6,928,288
May 8, 2026	17.00	17.20	16.42	16.70	16.50	-1.82%	7,924,596
May 7, 2026	15.92	17.43	15.85	17.01	16.80	6.45%	11,013,060
May 6, 2026	15.84	16.09	15.81	15.98	15.79	1.08%	2,858,116
Apr 30, 2026	15.61	16.07	15.61	15.81	15.62	0.70%	2,475,300
Apr 29, 2026	15.46	15.80	15.25	15.70	15.51	1.95%	2,650,572
Apr 28, 2026	15.79	15.85	15.30	15.40	15.21	-2.16%	2,093,540
Apr 27, 2026	15.48	15.83	15.14	15.74	15.55	1.22%	2,911,684
Apr 24, 2026	15.25	15.55	15.09	15.55	15.36	1.44%	2,108,236
Apr 23, 2026	15.45	15.48	15.18	15.33	15.14	-1.35%	2,226,160
Apr 22, 2026	15.59	15.59	15.29	15.54	15.35	-0.32%	1,896,040
Apr 21, 2026	15.66	15.74	15.41	15.59	15.40	-0.95%	1,871,800
Apr 20, 2026	15.58	15.76	15.38	15.74	15.55	1.88%	1,891,159
Apr 17, 2026	15.55	15.57	15.20	15.45	15.26	-0.77%	1,806,700
Apr 16, 2026	15.40	15.67	15.28	15.57	15.38	1.24%	2,518,238
Apr 15, 2026	15.58	15.70	15.36	15.38	15.19	-1.16%	1,483,540
Apr 14, 2026	15.73	15.87	15.40	15.56	15.37	-0.06%	1,856,468
Apr 13, 2026	15.90	15.90	15.48	15.57	15.38	-1.64%	2,513,264
Apr 10, 2026	15.71	16.04	15.60	15.83	15.64	1.80%	1,966,839
Apr 9, 2026	15.91	15.99	15.52	15.55	15.36	-2.26%	2,430,400
Apr 8, 2026	15.60	15.93	15.32	15.91	15.72	3.51%	2,264,440
Apr 7, 2026	14.95	15.49	14.95	15.37	15.18	2.13%	2,557,340
Apr 3, 2026	15.60	15.68	15.00	15.05	14.87	-3.15%	2,345,600
Apr 2, 2026	15.80	15.80	15.40	15.54	15.35	-1.71%	2,211,100
Apr 1, 2026	16.06	16.09	15.63	15.81	15.62	-0.25%	2,773,640
Mar 31, 2026	15.87	16.10	15.83	15.85	15.66	0.57%	2,912,100
Mar 30, 2026	16.05	16.11	15.65	15.76	15.57	-2.17%	3,663,600
Mar 27, 2026	16.04	16.55	15.87	16.11	15.92	0.50%	2,494,585