SHA:605162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	13.16	13.50	12.00	12.30	12.30	-3.23%	73,584,370
Jun 4, 2026	11.75	12.71	11.50	12.71	12.71	10.04%	32,569,450
Jun 3, 2026	10.31	11.55	10.31	11.55	11.55	10.00%	24,737,380
Jun 2, 2026	10.08	10.55	9.87	10.50	10.50	2.94%	20,765,680
Jun 1, 2026	9.89	10.25	9.55	10.20	10.20	4.08%	22,750,380
May 29, 2026	9.98	10.33	9.80	9.80	9.80	-1.01%	30,755,340
May 28, 2026	10.75	10.77	9.90	9.90	9.90	-10.00%	34,822,460
May 27, 2026	10.50	11.73	10.50	11.00	11.00	3.19%	38,398,400
May 26, 2026	10.82	10.90	10.45	10.66	10.66	-1.57%	12,984,090
May 25, 2026	10.65	11.36	10.45	10.83	10.83	1.21%	19,322,030
May 22, 2026	10.46	10.76	10.32	10.70	10.70	2.39%	9,115,096
May 21, 2026	10.85	11.07	10.39	10.45	10.45	-4.13%	13,549,580
May 20, 2026	11.10	11.15	10.83	10.90	10.90	-3.11%	11,000,100
May 19, 2026	10.97	11.30	10.90	11.25	11.25	2.18%	11,878,790
May 18, 2026	11.11	11.24	10.83	11.01	11.01	-2.82%	13,713,550
May 15, 2026	11.48	11.62	11.19	11.33	11.33	-1.99%	16,644,690
May 14, 2026	12.04	12.38	11.56	11.56	11.56	-4.07%	24,019,850
May 13, 2026	11.86	12.45	11.76	12.05	12.05	2.21%	23,798,350
May 12, 2026	11.62	11.91	11.47	11.79	11.79	0.94%	14,327,630
May 11, 2026	11.77	11.84	11.63	11.68	11.68	-0.76%	13,399,270
May 8, 2026	11.85	11.94	11.61	11.77	11.77	-0.84%	13,491,400
May 7, 2026	11.54	11.88	11.43	11.87	11.87	4.03%	17,816,830
May 6, 2026	11.18	11.47	11.18	11.41	11.41	2.24%	12,187,230
Apr 30, 2026	11.36	11.52	11.09	11.16	11.16	-2.70%	15,213,590
Apr 29, 2026	11.32	11.59	11.31	11.47	11.47	-0.43%	11,504,790
Apr 28, 2026	11.90	11.92	11.36	11.52	11.52	-3.44%	16,642,270
Apr 27, 2026	11.66	12.00	11.40	11.93	11.93	-0.58%	16,648,300
Apr 24, 2026	12.53	12.79	11.92	12.00	12.00	-8.12%	26,184,890
Apr 23, 2026	13.30	13.57	12.43	13.06	13.06	-3.33%	33,928,090
Apr 22, 2026	13.72	13.77	13.15	13.51	13.51	-2.53%	28,603,010
Apr 21, 2026	14.49	14.60	13.65	13.86	13.86	-1.07%	49,511,940
Apr 20, 2026	12.74	14.01	12.57	14.01	14.01	9.97%	22,134,280
Apr 17, 2026	13.00	13.28	12.64	12.74	12.74	-2.30%	25,656,060
Apr 16, 2026	12.30	13.28	11.81	13.04	13.04	1.72%	39,472,010
Apr 15, 2026	13.33	13.57	12.65	12.82	12.82	-8.75%	39,738,970
Apr 14, 2026	13.49	14.88	13.30	14.05	14.05	1.81%	40,545,870
Apr 13, 2026	13.50	13.97	12.90	13.80	13.80	-2.61%	37,229,510
Apr 10, 2026	13.80	14.85	13.15	14.17	14.17	0.14%	48,873,270
Apr 9, 2026	14.70	14.86	13.93	14.15	14.15	-8.59%	51,978,010
Apr 8, 2026	14.13	15.48	14.13	15.48	15.48	10.02%	61,536,960
Apr 7, 2026	12.79	14.07	12.12	14.07	14.07	10.01%	59,477,440
Apr 3, 2026	14.48	15.46	12.72	12.79	12.79	-8.97%	65,207,510
Apr 2, 2026	13.40	14.05	13.40	14.05	14.05	10.02%	46,318,810
Apr 1, 2026	11.80	12.77	11.13	12.77	12.77	9.99%	54,830,710
Mar 31, 2026	10.20	11.61	10.16	11.61	11.61	10.05%	32,621,070
Mar 30, 2026	10.99	10.99	10.08	10.55	10.55	-5.80%	29,103,790
Mar 27, 2026	10.80	11.70	10.80	11.20	11.20	2.00%	33,439,530
Mar 26, 2026	10.85	11.11	10.56	10.98	10.98	0.27%	25,514,680
Mar 25, 2026	10.55	11.15	10.46	10.95	10.95	1.58%	29,820,490
Mar 24, 2026	10.59	10.88	10.37	10.78	10.78	3.65%	27,281,130