SHA:605158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	6.83	6.92	6.50	6.69	6.69	6.36%	11,605,080
Jul 14, 2026	6.12	6.32	6.04	6.29	6.29	2.78%	3,130,760
Jul 13, 2026	6.33	6.44	6.10	6.12	6.12	-4.08%	3,513,600
Jul 10, 2026	6.25	6.54	6.22	6.38	6.38	1.43%	3,652,900
Jul 9, 2026	6.30	6.43	6.12	6.29	6.29	-0.63%	5,899,130
Jul 8, 2026	6.50	6.51	6.31	6.33	6.33	-2.62%	2,110,100
Jul 7, 2026	6.68	6.77	6.40	6.50	6.50	-3.27%	4,306,140
Jul 6, 2026	6.90	6.90	6.68	6.72	6.72	-0.74%	4,479,400
Jul 3, 2026	6.57	6.80	6.57	6.77	6.77	1.80%	4,982,800
Jul 2, 2026	6.60	6.82	6.54	6.65	6.65	0.15%	4,387,870
Jul 1, 2026	6.37	6.77	6.36	6.64	6.64	3.75%	5,520,971
Jun 30, 2026	6.41	6.48	6.27	6.40	6.40	-0.78%	4,620,590
Jun 29, 2026	6.69	6.72	6.41	6.45	6.45	-4.16%	6,911,300
Jun 26, 2026	6.95	7.02	6.67	6.73	6.73	-3.17%	7,637,641
Jun 25, 2026	6.70	7.05	6.62	6.95	6.95	2.66%	8,233,081
Jun 24, 2026	6.75	6.94	6.65	6.82	6.77	0.59%	5,977,190
Jun 23, 2026	6.58	6.94	6.58	6.78	6.73	1.35%	7,141,500
Jun 22, 2026	6.56	6.78	6.34	6.69	6.64	1.36%	7,306,750
Jun 18, 2026	6.32	6.76	6.18	6.60	6.55	3.29%	9,379,795
Jun 17, 2026	6.58	6.60	6.36	6.39	6.34	-3.62%	5,002,130
Jun 16, 2026	6.56	6.73	6.39	6.63	6.58	0.91%	6,059,400
Jun 15, 2026	6.40	6.80	6.39	6.57	6.52	3.30%	6,993,829
Jun 12, 2026	6.44	6.48	6.30	6.36	6.31	0.16%	3,974,890
Jun 11, 2026	6.43	6.48	6.27	6.35	6.30	-0.78%	3,222,900
Jun 10, 2026	6.48	6.62	6.32	6.40	6.35	-1.99%	3,458,500
Jun 9, 2026	6.48	6.64	6.34	6.53	6.48	2.35%	5,438,830
Jun 8, 2026	6.58	6.68	6.31	6.38	6.33	-4.35%	4,792,880
Jun 5, 2026	6.60	6.78	6.48	6.67	6.62	1.37%	4,611,000
Jun 4, 2026	6.66	6.71	6.51	6.58	6.53	-1.35%	3,961,640
Jun 3, 2026	6.76	6.83	6.65	6.67	6.62	-2.20%	4,920,400
Jun 2, 2026	7.01	7.05	6.73	6.82	6.77	-2.71%	5,325,190
Jun 1, 2026	6.95	7.06	6.80	7.01	6.96	0.86%	4,345,690
May 29, 2026	7.22	7.22	6.84	6.95	6.90	-2.93%	6,264,600
May 28, 2026	7.10	7.23	7.00	7.16	7.11	0.70%	4,901,260
May 27, 2026	7.30	7.39	7.07	7.11	7.06	-2.74%	5,747,000
May 26, 2026	7.41	7.50	7.25	7.31	7.26	-1.75%	5,961,900
May 25, 2026	7.58	7.68	7.35	7.44	7.39	-1.85%	6,302,300
May 22, 2026	7.41	7.70	7.36	7.58	7.52	2.29%	8,322,000
May 21, 2026	7.76	7.87	7.40	7.41	7.36	-5.36%	10,379,790
May 20, 2026	7.98	8.02	7.65	7.83	7.77	-1.51%	11,357,090
May 19, 2026	8.15	8.64	7.88	7.95	7.89	-1.24%	16,476,480
May 18, 2026	8.18	8.19	7.90	8.05	7.99	-2.19%	10,756,520
May 15, 2026	8.44	8.57	8.16	8.23	8.17	-2.26%	15,091,000
May 14, 2026	8.82	9.04	8.40	8.42	8.36	-3.33%	32,820,800
May 13, 2026	7.98	8.71	7.90	8.71	8.65	9.97%	29,616,230
May 12, 2026	7.97	8.19	7.74	7.92	7.86	-0.63%	19,791,000
May 11, 2026	8.21	8.40	7.82	7.97	7.91	-2.21%	27,589,690
May 8, 2026	9.02	9.02	8.14	8.15	8.09	-9.85%	42,308,080
May 7, 2026	8.24	9.04	8.24	9.04	8.97	9.98%	13,696,730
May 6, 2026	8.05	8.29	7.83	8.22	8.16	2.62%	14,143,470