SHA:605166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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