SHA:605168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	42.98	44.30	42.60	44.00	-	2.33%	3,731,777
Jan 21, 2026	42.01	43.99	42.01	43.00	43.00	0.33%	5,542,031
Jan 20, 2026	45.60	45.60	42.45	42.86	42.86	-5.53%	10,311,420
Jan 19, 2026	45.39	47.19	43.97	45.37	45.37	0.53%	8,586,732
Jan 16, 2026	44.76	45.42	43.70	45.13	45.13	0.85%	10,193,698
Jan 15, 2026	44.48	45.26	43.08	44.75	44.75	0.58%	9,042,505
Jan 14, 2026	43.44	47.17	43.44	44.49	44.49	0.43%	16,574,910
Jan 13, 2026	45.01	45.38	42.88	44.30	44.30	-0.58%	13,736,070
Jan 12, 2026	43.00	45.53	41.41	44.56	44.56	4.19%	18,372,170
Jan 9, 2026	43.10	44.20	42.15	42.77	42.77	-1.22%	13,394,560
Jan 8, 2026	43.00	44.18	42.42	43.30	43.30	-1.05%	14,347,030
Jan 7, 2026	40.08	44.35	39.75	43.76	43.76	8.53%	18,084,140
Jan 6, 2026	39.25	40.50	39.00	40.32	40.32	1.05%	12,107,530
Jan 5, 2026	37.84	39.98	37.83	39.90	39.90	3.42%	11,207,130
Dec 31, 2025	37.66	40.22	37.40	38.58	38.58	1.93%	15,407,040
Dec 30, 2025	37.71	38.45	37.00	37.85	37.85	1.26%	14,478,183
Dec 29, 2025	34.00	37.38	33.80	37.38	37.38	10.01%	11,593,830
Dec 26, 2025	33.10	34.36	32.78	33.98	33.98	2.23%	8,046,509
Dec 25, 2025	33.29	33.61	32.73	33.24	33.24	0.64%	4,910,223
Dec 24, 2025	32.72	33.38	32.68	33.03	33.03	0.95%	4,271,208
Dec 23, 2025	32.68	33.50	32.56	32.72	32.72	0.49%	4,425,101
Dec 22, 2025	33.37	33.45	32.43	32.56	32.56	-2.13%	5,145,801
Dec 19, 2025	33.00	33.56	32.63	33.27	33.27	0.76%	4,852,105
Dec 18, 2025	32.45	33.99	32.25	33.02	33.02	1.35%	5,726,017
Dec 17, 2025	33.10	33.25	32.11	32.58	32.58	-2.22%	5,139,556
Dec 16, 2025	33.62	34.34	33.03	33.32	33.32	-1.48%	5,006,843
Dec 15, 2025	34.05	34.25	33.11	33.82	33.82	-1.66%	5,535,572
Dec 12, 2025	34.63	34.94	33.93	34.39	34.39	-0.69%	7,222,327
Dec 11, 2025	35.00	35.39	34.40	34.63	34.63	-1.28%	8,014,741
Dec 10, 2025	34.48	35.17	34.03	35.08	35.08	1.71%	12,118,070
Dec 9, 2025	33.48	34.94	33.44	34.49	34.49	3.14%	20,208,270
Dec 8, 2025	30.87	33.44	30.68	33.44	33.44	10.00%	17,062,990
Dec 5, 2025	30.64	30.70	30.11	30.40	30.40	-1.27%	4,041,103
Dec 4, 2025	30.29	31.00	29.91	30.79	30.79	1.72%	4,282,659
Dec 3, 2025	30.95	30.95	30.00	30.27	30.27	-1.72%	4,083,307
Dec 2, 2025	31.07	31.34	30.50	30.80	30.80	-1.25%	4,789,869
Dec 1, 2025	29.78	31.78	29.47	31.19	31.19	4.91%	9,665,235
Nov 28, 2025	29.99	30.00	29.43	29.73	29.73	-0.03%	3,178,828
Nov 27, 2025	29.75	30.30	29.52	29.74	29.74	0.03%	3,650,483
Nov 26, 2025	29.88	30.26	29.43	29.73	29.73	-0.57%	5,451,723
Nov 25, 2025	30.03	30.66	29.78	29.90	29.90	0.40%	8,580,125
Nov 24, 2025	28.48	29.80	28.02	29.78	29.78	5.34%	7,363,640
Nov 21, 2025	27.90	28.78	27.60	28.27	28.27	0.50%	4,266,272
Nov 20, 2025	28.91	28.91	27.97	28.13	28.13	-1.33%	3,848,195
Nov 19, 2025	29.13	29.13	28.36	28.51	28.51	-2.30%	4,575,662
Nov 18, 2025	28.17	29.29	28.08	29.18	29.18	3.37%	6,701,441
Nov 17, 2025	27.93	28.35	27.63	28.23	28.23	1.04%	2,649,343
Nov 14, 2025	28.05	28.28	27.90	27.94	27.94	-0.50%	2,833,682
Nov 13, 2025	28.03	28.15	27.80	28.08	28.08	0.14%	2,749,341
Nov 12, 2025	28.24	28.36	27.95	28.04	28.04	-0.92%	2,884,800