SHA:605166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	8.44	8.72	8.31	8.49	8.49	0.95%	5,352,100
Jul 9, 2026	8.52	8.70	8.09	8.41	8.41	-1.52%	9,622,400
Jul 8, 2026	8.72	9.02	8.52	8.54	8.54	-3.61%	6,297,500
Jul 7, 2026	9.21	9.26	8.80	8.86	8.86	-4.11%	6,895,400
Jul 6, 2026	9.32	9.48	9.17	9.24	9.24	-1.81%	8,641,200
Jul 3, 2026	9.67	10.28	9.39	9.41	9.41	-1.88%	12,114,100
Jul 2, 2026	9.68	10.07	9.52	9.59	9.59	-1.44%	7,340,100
Jul 1, 2026	9.71	9.94	9.48	9.73	9.73	1.46%	6,356,800
Jun 30, 2026	9.34	9.75	9.18	9.59	9.59	1.27%	8,267,600
Jun 29, 2026	9.50	10.10	9.32	9.47	9.47	-0.21%	8,875,700
Jun 26, 2026	9.98	9.98	9.43	9.49	9.49	-5.01%	8,916,750
Jun 25, 2026	10.00	10.14	9.72	9.99	9.99	-0.20%	8,533,770
Jun 24, 2026	10.21	10.47	9.97	10.01	10.01	-1.35%	7,674,400
Jun 23, 2026	10.31	10.43	10.18	10.21	10.15	-2.39%	7,783,460
Jun 22, 2026	10.05	10.64	9.74	10.46	10.40	5.02%	12,974,200
Jun 18, 2026	10.90	10.90	9.88	9.96	9.90	-7.78%	14,106,700
Jun 17, 2026	10.99	11.10	10.63	10.80	10.73	0.37%	21,021,600
Jun 16, 2026	9.79	10.76	9.73	10.76	10.69	10.02%	13,520,200
Jun 15, 2026	9.60	10.00	9.60	9.78	9.72	1.56%	9,893,300
Jun 12, 2026	9.64	9.90	9.38	9.63	9.57	0.31%	7,445,900
Jun 11, 2026	9.44	9.66	9.20	9.60	9.54	1.37%	7,428,100
Jun 10, 2026	9.68	9.70	9.24	9.47	9.41	-2.57%	7,518,300
Jun 9, 2026	9.78	9.99	9.55	9.72	9.66	0.62%	9,920,000
Jun 8, 2026	10.05	10.29	9.43	9.66	9.60	-7.12%	14,979,923
Jun 5, 2026	10.27	10.65	10.01	10.40	10.34	0.48%	10,800,800
Jun 4, 2026	10.80	11.01	10.30	10.35	10.29	-5.91%	12,282,900
Jun 3, 2026	10.26	11.11	10.20	11.00	10.93	7.21%	15,220,340
Jun 2, 2026	10.67	11.06	10.20	10.26	10.20	-3.84%	16,494,770
Jun 1, 2026	10.05	11.06	9.96	10.67	10.60	6.17%	15,563,270
May 29, 2026	10.52	10.55	10.03	10.05	9.99	-4.29%	5,891,900
May 28, 2026	10.49	10.56	10.21	10.50	10.44	0.19%	5,920,000
May 27, 2026	11.10	11.10	10.40	10.48	10.42	-5.16%	7,180,787
May 26, 2026	11.41	11.41	10.90	11.05	10.98	-3.24%	6,693,760
May 25, 2026	11.39	11.58	11.18	11.42	11.35	0.97%	8,753,579
May 22, 2026	10.69	11.33	10.48	11.31	11.24	7.00%	12,423,800
May 21, 2026	11.39	11.39	10.45	10.57	10.50	-6.79%	13,851,430
May 20, 2026	11.46	11.58	11.29	11.34	11.27	-1.90%	4,751,979
May 19, 2026	11.65	11.77	11.40	11.56	11.49	0.52%	5,156,579
May 18, 2026	11.71	11.71	11.35	11.50	11.43	-0.86%	6,842,300
May 15, 2026	11.31	11.74	11.31	11.60	11.53	2.02%	7,284,700
May 14, 2026	11.50	11.70	11.33	11.37	11.30	-0.79%	6,094,900
May 13, 2026	11.58	11.73	11.44	11.46	11.39	-1.38%	6,283,114
May 12, 2026	11.66	11.77	11.50	11.62	11.55	-0.34%	6,758,600
May 11, 2026	11.89	11.91	11.63	11.66	11.59	-0.85%	8,007,200
May 8, 2026	11.45	11.85	11.40	11.76	11.69	2.53%	7,476,000
May 7, 2026	11.67	11.79	11.41	11.47	11.40	-1.97%	8,053,800
May 6, 2026	11.73	11.87	11.46	11.70	11.63	-	11,548,460
Apr 30, 2026	11.70	11.80	11.60	11.70	11.63	-	7,423,300
Apr 29, 2026	11.80	11.90	11.60	11.70	11.63	-0.68%	7,364,000
Apr 28, 2026	11.62	11.95	11.61	11.78	11.71	0.68%	11,382,060