SHA:605168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	31.51	31.74	30.66	30.78	30.78	-2.32%	4,596,883
Sep 17, 2025	31.62	32.00	31.37	31.51	31.51	-1.16%	3,192,052
Sep 16, 2025	31.59	31.96	31.40	31.88	31.88	1.17%	3,144,975
Sep 15, 2025	31.67	31.71	31.36	31.51	31.51	-1.32%	2,409,392
Sep 12, 2025	31.99	32.39	31.66	31.93	31.93	-0.03%	3,856,813
Sep 11, 2025	31.52	32.05	30.92	31.94	31.94	1.33%	3,825,626
Sep 10, 2025	31.28	31.99	31.28	31.52	31.52	0.25%	2,527,572
Sep 9, 2025	32.06	32.06	31.19	31.44	31.44	-1.72%	2,956,378
Sep 8, 2025	31.23	32.15	31.15	31.99	31.99	2.40%	4,885,926
Sep 5, 2025	31.20	31.30	30.74	31.24	31.24	0.51%	5,354,284
Sep 4, 2025	31.42	31.85	30.75	31.08	31.08	-1.52%	4,616,156
Sep 3, 2025	32.29	32.49	31.42	31.56	31.56	-1.99%	4,154,520
Sep 2, 2025	33.47	33.59	31.90	32.20	32.20	-4.54%	6,659,442
Sep 1, 2025	33.02	33.95	33.02	33.73	33.73	1.78%	6,477,919
Aug 29, 2025	34.00	34.42	33.01	33.14	33.14	-1.52%	5,961,922
Aug 28, 2025	34.02	34.44	32.70	33.65	33.65	-1.15%	6,699,254
Aug 27, 2025	35.28	35.42	34.04	34.04	34.04	-2.69%	6,640,904
Aug 26, 2025	34.98	35.36	34.65	34.98	34.98	0.20%	6,568,166
Aug 25, 2025	34.55	34.98	34.18	34.91	34.91	1.19%	7,200,663
Aug 22, 2025	33.95	34.94	33.83	34.50	34.50	1.62%	7,788,665
Aug 21, 2025	34.33	34.43	33.75	33.95	33.95	-1.05%	4,707,035
Aug 20, 2025	34.17	34.34	33.60	34.31	34.31	0.41%	4,660,108
Aug 19, 2025	34.00	34.53	33.70	34.17	34.17	0.50%	6,677,580
Aug 18, 2025	34.36	34.62	33.86	34.00	34.00	-0.09%	7,013,630
Aug 15, 2025	32.89	34.10	32.73	34.03	34.03	5.19%	9,908,555
Aug 14, 2025	33.10	33.15	32.13	32.35	32.35	-2.27%	6,078,106
Aug 13, 2025	33.00	33.35	32.82	33.10	33.10	0.42%	3,944,879
Aug 12, 2025	33.22	33.43	32.89	32.96	32.96	-1.05%	3,644,413
Aug 11, 2025	33.25	33.50	33.00	33.31	33.31	0.48%	3,615,497
Aug 8, 2025	33.73	33.75	32.96	33.15	33.15	-1.78%	5,173,752
Aug 7, 2025	33.88	34.95	33.68	33.75	33.75	-0.35%	5,394,989
Aug 6, 2025	33.90	34.45	33.72	33.87	33.87	-0.38%	6,436,857
Aug 5, 2025	33.32	34.21	33.08	34.00	34.00	1.80%	7,218,279
Aug 4, 2025	32.68	33.41	32.21	33.40	33.40	1.30%	6,529,759
Aug 1, 2025	32.81	33.32	32.17	32.97	32.97	0.52%	8,380,749
Jul 31, 2025	32.37	33.66	32.23	32.80	32.80	1.20%	9,854,748
Jul 30, 2025	33.60	33.99	32.15	32.41	32.41	-4.79%	12,585,658
Jul 29, 2025	31.48	34.66	31.33	34.04	34.04	8.03%	21,119,645
Jul 28, 2025	31.45	31.61	30.89	31.51	31.51	0.51%	4,719,233
Jul 25, 2025	31.55	31.66	31.31	31.35	31.35	-0.70%	3,511,861
Jul 24, 2025	31.48	31.71	31.35	31.57	31.57	0.29%	4,075,278
Jul 23, 2025	31.51	31.86	31.29	31.48	31.48	0.32%	4,395,290
Jul 22, 2025	31.49	31.89	31.29	31.38	31.38	-0.82%	5,456,194
Jul 21, 2025	31.91	32.11	31.53	31.64	31.64	-2.35%	8,850,295
Jul 18, 2025	36.16	36.22	32.23	32.40	32.40	-6.87%	18,821,050
Jul 17, 2025	34.00	35.05	33.58	34.79	34.79	2.20%	8,265,463
Jul 16, 2025	34.63	35.51	33.52	34.04	34.04	-1.13%	8,626,951
Jul 15, 2025	32.10	34.50	32.10	34.43	34.43	7.83%	14,068,873
Jul 14, 2025	32.61	32.61	31.71	31.93	31.93	-1.84%	4,275,710
Jul 11, 2025	32.91	33.29	32.19	32.53	32.53	-1.03%	5,245,651