SHA:605166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.49	10.56	10.21	10.50	10.50	0.19%	5,920,000
May 27, 2026	11.10	11.10	10.40	10.48	10.48	-5.16%	7,180,787
May 26, 2026	11.41	11.41	10.90	11.05	11.05	-3.24%	6,693,760
May 25, 2026	11.39	11.58	11.18	11.42	11.42	0.97%	8,753,579
May 22, 2026	10.69	11.33	10.48	11.31	11.31	7.00%	12,423,800
May 21, 2026	11.39	11.39	10.45	10.57	10.57	-6.79%	13,851,432
May 20, 2026	11.46	11.58	11.29	11.34	11.34	-1.90%	4,751,979
May 19, 2026	11.65	11.77	11.40	11.56	11.56	0.52%	5,156,579
May 18, 2026	11.71	11.71	11.35	11.50	11.50	-0.86%	6,842,300
May 15, 2026	11.31	11.74	11.31	11.60	11.60	2.02%	7,284,700
May 14, 2026	11.50	11.70	11.33	11.37	11.37	-0.79%	6,094,900
May 13, 2026	11.58	11.73	11.44	11.46	11.46	-1.38%	6,283,114
May 12, 2026	11.66	11.77	11.50	11.62	11.62	-0.34%	6,758,600
May 11, 2026	11.89	11.91	11.63	11.66	11.66	-0.85%	8,007,200
May 8, 2026	11.45	11.85	11.40	11.76	11.76	2.53%	7,476,000
May 7, 2026	11.67	11.79	11.41	11.47	11.47	-1.97%	8,053,800
May 6, 2026	11.73	11.87	11.46	11.70	11.70	-	11,548,460
Apr 30, 2026	11.70	11.80	11.60	11.70	11.70	-	7,423,300
Apr 29, 2026	11.80	11.90	11.60	11.70	11.70	-0.68%	7,364,000
Apr 28, 2026	11.62	11.95	11.61	11.78	11.78	0.68%	11,382,060
Apr 27, 2026	11.45	11.79	11.32	11.70	11.70	1.56%	10,280,430
Apr 24, 2026	11.68	11.72	11.31	11.52	11.52	-0.43%	9,917,861
Apr 23, 2026	11.46	11.93	11.38	11.57	11.57	-	13,816,600
Apr 22, 2026	11.22	11.90	11.20	11.57	11.57	2.30%	14,491,700
Apr 21, 2026	11.34	11.39	11.17	11.31	11.31	-0.09%	7,589,600
Apr 20, 2026	11.33	11.42	11.17	11.32	11.32	-0.09%	11,966,140
Apr 17, 2026	11.00	11.50	10.88	11.33	11.33	1.80%	24,682,200
Apr 16, 2026	10.13	11.13	10.13	11.13	11.13	9.98%	13,333,740
Apr 15, 2026	10.07	10.30	10.00	10.12	10.12	0.40%	5,098,461
Apr 14, 2026	10.61	10.67	9.92	10.08	10.08	-4.64%	9,811,800
Apr 13, 2026	10.79	10.80	10.47	10.57	10.57	-2.04%	4,195,700
Apr 10, 2026	10.81	10.88	10.71	10.79	10.79	0.56%	3,833,700
Apr 9, 2026	10.73	10.87	10.65	10.73	10.73	-0.09%	4,626,500
Apr 8, 2026	10.44	10.89	10.39	10.74	10.74	2.78%	7,821,799
Apr 7, 2026	9.77	10.61	9.77	10.45	10.45	6.85%	8,403,100
Apr 3, 2026	10.01	10.05	9.75	9.78	9.78	-2.59%	3,188,034
Apr 2, 2026	10.26	10.26	9.96	10.04	10.04	-2.52%	3,008,400
Apr 1, 2026	10.37	10.45	10.19	10.30	10.30	0.39%	4,545,600
Mar 31, 2026	10.25	10.38	10.21	10.26	10.26	0.10%	3,395,550
Mar 30, 2026	10.14	10.31	10.04	10.25	10.25	0.59%	2,719,700
Mar 27, 2026	9.91	10.25	9.91	10.19	10.19	1.49%	2,637,500
Mar 26, 2026	10.15	10.23	9.97	10.04	10.04	-0.59%	3,639,500
Mar 25, 2026	9.98	10.19	9.90	10.10	10.10	1.81%	3,514,752
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