SHA:605166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.43	10.85	10.42	10.79	10.79	2.96%	9,088,912
Jan 29, 2026	10.54	10.66	10.40	10.48	10.48	-0.57%	4,671,834
Jan 28, 2026	10.51	10.59	10.45	10.54	10.54	0.09%	3,880,400
Jan 27, 2026	10.65	10.65	10.30	10.53	10.53	-0.85%	5,928,200
Jan 26, 2026	10.77	10.79	10.52	10.62	10.62	-1.30%	6,605,100
Jan 23, 2026	10.92	10.98	10.70	10.76	10.76	-1.56%	9,828,000
Jan 22, 2026	10.86	10.95	10.79	10.93	10.93	0.46%	3,678,400
Jan 21, 2026	10.88	10.89	10.75	10.88	10.88	-1.36%	5,934,148
Jan 20, 2026	11.05	11.05	10.94	11.03	11.03	-0.18%	4,779,687
Jan 19, 2026	10.76	11.14	10.68	11.05	11.05	2.50%	10,144,200
Jan 16, 2026	10.74	10.94	10.64	10.78	10.78	1.41%	8,502,148
Jan 15, 2026	10.57	10.67	10.51	10.63	10.63	0.38%	3,436,000
Jan 14, 2026	10.55	10.71	10.51	10.59	10.59	0.47%	5,184,600
Jan 13, 2026	10.60	10.66	10.52	10.54	10.54	-0.66%	4,347,500
Jan 12, 2026	10.62	10.63	10.52	10.61	10.61	-	4,476,824
Jan 9, 2026	10.59	10.65	10.52	10.61	10.61	0.19%	3,586,500
Jan 8, 2026	10.54	10.66	10.53	10.59	10.59	-0.09%	3,307,300
Jan 7, 2026	10.68	10.68	10.53	10.60	10.60	-0.28%	2,912,910
Jan 6, 2026	10.51	10.68	10.50	10.63	10.63	1.33%	3,370,500
Jan 5, 2026	10.37	10.58	10.35	10.49	10.49	1.16%	3,954,924
Dec 31, 2025	10.58	10.58	10.32	10.37	10.37	-1.52%	3,439,032
Dec 30, 2025	10.44	10.60	10.33	10.53	10.53	0.86%	4,006,000
Dec 29, 2025	10.36	10.53	10.32	10.44	10.44	0.68%	2,764,900
Dec 26, 2025	10.43	10.46	10.36	10.37	10.37	-0.58%	2,701,800
Dec 25, 2025	10.38	10.43	10.32	10.43	10.43	0.68%	2,336,255
Dec 24, 2025	10.22	10.36	10.15	10.36	10.36	1.37%	2,513,000
Dec 23, 2025	10.24	10.31	10.17	10.22	10.22	-0.68%	2,132,555
Dec 22, 2025	10.30	10.37	10.25	10.29	10.29	0.10%	2,877,417
Dec 19, 2025	10.08	10.32	10.08	10.28	10.28	1.98%	2,883,700
Dec 18, 2025	9.99	10.20	9.95	10.08	10.08	1.31%	3,955,398
Dec 17, 2025	10.07	10.07	9.90	9.95	9.95	-0.70%	3,167,400
Dec 16, 2025	10.21	10.26	10.00	10.02	10.02	-1.86%	3,650,800
Dec 15, 2025	10.25	10.29	10.18	10.21	10.21	-0.39%	2,451,369
Dec 12, 2025	10.29	10.36	10.24	10.25	10.25	-0.77%	2,592,700
Dec 11, 2025	10.56	10.56	10.32	10.33	10.33	-2.18%	2,656,400
Dec 10, 2025	10.49	10.57	10.35	10.56	10.56	0.28%	1,875,800
Dec 9, 2025	10.67	10.73	10.50	10.53	10.53	-1.31%	2,266,816
Dec 8, 2025	10.63	10.68	10.55	10.67	10.67	0.66%	2,216,183
Dec 5, 2025	10.49	10.62	10.44	10.60	10.60	1.05%	1,799,000
Dec 4, 2025	10.61	10.64	10.46	10.49	10.49	-0.85%	2,253,100
Dec 3, 2025	10.77	10.80	10.57	10.58	10.58	-1.12%	2,847,528
Dec 2, 2025	10.72	10.82	10.66	10.70	10.70	-0.93%	4,166,900
Dec 1, 2025	11.08	11.08	10.76	10.80	10.80	-2.70%	9,838,100
Nov 28, 2025	10.55	11.32	10.54	11.10	11.10	5.11%	13,549,650
Nov 27, 2025	10.45	10.59	10.38	10.56	10.56	1.73%	3,360,293
Nov 26, 2025	10.31	10.52	10.31	10.38	10.38	-0.29%	2,072,000
Nov 25, 2025	10.39	10.55	10.38	10.41	10.41	0.19%	2,751,900
Nov 24, 2025	10.34	10.44	10.21	10.39	10.39	1.37%	3,474,568
Nov 21, 2025	10.72	10.79	10.25	10.25	10.25	-5.18%	9,920,420
Nov 20, 2025	10.81	10.96	10.68	10.81	10.81	0.09%	4,457,300