SHA:605166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	9.68	9.94	9.41	9.92	9.92	4.20%	5,728,979
Mar 23, 2026	9.90	10.05	9.48	9.52	9.52	-5.56%	7,787,877
Mar 20, 2026	10.45	10.54	10.08	10.08	10.08	-3.82%	5,145,168
Mar 19, 2026	10.78	10.88	10.44	10.48	10.48	-4.03%	7,221,099
Mar 18, 2026	10.82	10.92	10.73	10.92	10.92	0.92%	4,665,500
Mar 17, 2026	11.09	11.16	10.82	10.82	10.82	-2.52%	5,827,300
Mar 16, 2026	11.11	11.27	10.98	11.10	11.10	-0.09%	5,332,800
Mar 13, 2026	11.25	11.37	11.11	11.11	11.11	-1.51%	7,232,600
Mar 12, 2026	11.33	11.74	11.26	11.28	11.28	0.89%	11,640,500
Mar 11, 2026	11.12	11.28	10.98	11.18	11.18	0.63%	6,823,700
Mar 10, 2026	10.93	11.12	10.90	11.11	11.11	2.21%	4,860,114
Mar 9, 2026	11.07	11.18	10.72	10.87	10.87	-1.81%	7,034,600
Mar 6, 2026	10.67	11.21	10.65	11.07	11.07	3.36%	8,554,100
Mar 5, 2026	10.78	10.89	10.64	10.71	10.71	0.56%	5,160,900
Mar 4, 2026	10.58	10.84	10.49	10.65	10.65	-0.19%	8,142,790
Mar 3, 2026	11.34	11.34	10.64	10.67	10.67	-5.41%	12,847,760
Mar 2, 2026	11.65	11.68	11.20	11.28	11.28	-4.00%	12,221,640
Feb 27, 2026	11.60	11.98	11.57	11.75	11.75	-	16,006,760
Feb 26, 2026	11.23	12.22	11.19	11.75	11.75	5.00%	30,790,560
Feb 25, 2026	11.18	11.39	11.06	11.19	11.19	0.27%	5,715,900
Feb 24, 2026	10.93	11.23	10.93	11.16	11.16	2.48%	4,917,750
Feb 13, 2026	11.03	11.07	10.87	10.89	10.89	-1.27%	3,355,400
Feb 12, 2026	11.25	11.25	11.01	11.03	11.03	-1.96%	4,299,500
Feb 11, 2026	11.06	11.36	11.02	11.25	11.25	1.72%	6,388,900
Feb 10, 2026	11.14	11.20	11.02	11.06	11.06	-0.36%	3,625,000
Feb 9, 2026	10.99	11.10	10.93	11.10	11.10	1.83%	5,427,100
Feb 6, 2026	10.90	11.11	10.84	10.90	10.90	-	5,079,900
Feb 5, 2026	10.80	11.12	10.75	10.90	10.90	0.93%	7,206,900
Feb 4, 2026	10.61	10.90	10.54	10.80	10.80	1.79%	7,237,800
Feb 3, 2026	10.34	10.62	10.34	10.61	10.61	2.61%	5,569,200
Feb 2, 2026	10.77	10.77	10.31	10.34	10.34	-4.17%	7,659,400
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