SHA:605162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	7.83	8.09	7.66	8.00	8.00	2.17%	10,522,940
Jul 2, 2026	7.81	8.05	7.77	7.83	7.83	0.26%	11,787,833
Jul 1, 2026	7.67	7.85	7.66	7.81	7.81	1.30%	10,524,265
Jun 30, 2026	7.63	7.74	7.47	7.71	7.71	1.05%	8,295,092
Jun 29, 2026	7.58	7.75	7.41	7.63	7.63	-1.17%	9,745,060
Jun 26, 2026	8.05	8.19	7.68	7.72	7.72	-3.26%	10,976,667
Jun 25, 2026	8.19	8.23	7.94	7.98	7.98	-2.33%	9,699,211
Jun 24, 2026	8.52	8.56	8.17	8.33	8.17	-3.03%	10,776,703
Jun 23, 2026	8.48	8.69	8.46	8.59	8.43	0.59%	12,914,153
Jun 22, 2026	8.62	8.62	8.29	8.54	8.38	-0.47%	13,249,903
Jun 18, 2026	8.87	8.88	8.51	8.58	8.42	-3.27%	15,430,890
Jun 17, 2026	9.00	9.18	8.76	8.87	8.70	-1.99%	20,692,690
Jun 16, 2026	9.24	9.38	9.01	9.05	8.88	-2.06%	18,500,760
Jun 15, 2026	9.18	9.78	9.10	9.24	9.06	0.65%	21,277,610
Jun 12, 2026	9.47	9.62	9.14	9.18	9.00	-3.57%	20,551,980
Jun 11, 2026	9.75	9.86	9.37	9.52	9.34	-4.51%	19,614,140
Jun 10, 2026	10.34	10.53	9.80	9.97	9.78	-5.50%	23,161,740
Jun 9, 2026	11.16	11.25	10.35	10.55	10.35	-4.70%	38,899,047
Jun 8, 2026	11.78	12.02	11.07	11.07	10.86	-10.00%	40,738,894
Jun 5, 2026	13.16	13.50	12.00	12.30	12.06	-3.23%	73,584,370
Jun 4, 2026	11.75	12.71	11.50	12.71	12.47	10.04%	32,569,450
Jun 3, 2026	10.31	11.55	10.31	11.55	11.33	10.00%	24,737,380
Jun 2, 2026	10.08	10.55	9.87	10.50	10.30	2.94%	20,765,680
Jun 1, 2026	9.89	10.25	9.55	10.20	10.00	4.08%	22,750,380
May 29, 2026	9.98	10.33	9.80	9.80	9.61	-1.01%	30,755,340
May 28, 2026	10.75	10.77	9.90	9.90	9.71	-10.00%	34,822,460
May 27, 2026	10.50	11.73	10.50	11.00	10.79	3.19%	38,398,400
May 26, 2026	10.82	10.90	10.45	10.66	10.46	-1.57%	12,984,090
May 25, 2026	10.65	11.36	10.45	10.83	10.62	1.21%	19,322,030
May 22, 2026	10.46	10.76	10.32	10.70	10.49	2.39%	9,115,096
May 21, 2026	10.85	11.07	10.39	10.45	10.25	-4.13%	13,549,580
May 20, 2026	11.10	11.15	10.83	10.90	10.69	-3.11%	11,000,100
May 19, 2026	10.97	11.30	10.90	11.25	11.03	2.18%	11,878,790
May 18, 2026	11.11	11.24	10.83	11.01	10.80	-2.82%	13,713,550
May 15, 2026	11.48	11.62	11.19	11.33	11.11	-1.99%	16,644,690
May 14, 2026	12.04	12.38	11.56	11.56	11.34	-4.07%	24,019,850
May 13, 2026	11.86	12.45	11.76	12.05	11.82	2.21%	23,798,350
May 12, 2026	11.62	11.91	11.47	11.79	11.56	0.94%	14,327,630
May 11, 2026	11.77	11.84	11.63	11.68	11.46	-0.76%	13,399,270
May 8, 2026	11.85	11.94	11.61	11.77	11.54	-0.84%	13,491,400
May 7, 2026	11.54	11.88	11.43	11.87	11.64	4.03%	17,816,830
May 6, 2026	11.18	11.47	11.18	11.41	11.19	2.24%	12,187,230
Apr 30, 2026	11.36	11.52	11.09	11.16	10.95	-2.70%	15,213,590
Apr 29, 2026	11.32	11.59	11.31	11.47	11.25	-0.43%	11,504,790
Apr 28, 2026	11.90	11.92	11.36	11.52	11.30	-3.44%	16,642,270
Apr 27, 2026	11.66	12.00	11.40	11.93	11.70	-0.58%	16,648,300
Apr 24, 2026	12.53	12.79	11.92	12.00	11.77	-8.12%	26,184,890
Apr 23, 2026	13.30	13.57	12.43	13.06	12.81	-3.33%	33,928,090
Apr 22, 2026	13.72	13.77	13.15	13.51	13.25	-2.53%	28,603,010
Apr 21, 2026	14.49	14.60	13.65	13.86	13.59	-1.07%	49,511,940