SHA:605168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.05	36.00	34.79	35.35	35.35	0.86%	2,788,296
Mar 5, 2026	35.11	35.54	34.79	35.05	35.05	1.21%	3,796,158
Mar 4, 2026	35.25	35.62	34.49	34.63	34.63	-2.04%	3,762,067
Mar 3, 2026	37.29	37.62	35.30	35.35	35.35	-5.23%	5,491,252
Mar 2, 2026	37.98	38.60	37.26	37.30	37.30	-4.24%	4,550,040
Feb 27, 2026	38.14	39.10	37.62	38.95	38.95	2.12%	3,987,896
Feb 26, 2026	37.84	38.28	37.80	38.14	38.14	0.16%	3,529,853
Feb 25, 2026	40.48	40.50	37.08	38.08	38.08	-6.28%	9,620,285
Feb 24, 2026	41.92	41.97	40.55	40.63	40.63	-3.03%	3,219,116
Feb 13, 2026	41.71	43.17	41.68	41.90	41.90	-1.06%	2,875,086
Feb 12, 2026	42.99	42.99	41.76	42.35	42.35	-1.51%	3,428,983
Feb 11, 2026	43.00	43.42	42.45	43.00	43.00	-0.65%	3,857,241
Feb 10, 2026	43.84	43.84	42.50	43.28	43.28	-0.16%	4,255,163
Feb 9, 2026	43.10	43.90	42.62	43.35	43.35	2.97%	6,597,050
Feb 6, 2026	40.20	42.60	40.02	42.10	42.10	2.93%	6,181,309
Feb 5, 2026	41.58	42.38	40.63	40.90	40.90	-1.78%	5,507,499
Feb 4, 2026	41.27	41.98	39.41	41.64	41.64	4.15%	7,880,498
Feb 3, 2026	40.09	40.77	39.17	39.98	39.98	0.03%	5,833,770
Feb 2, 2026	41.06	41.40	39.80	39.97	39.97	-2.65%	6,429,723
Jan 30, 2026	41.39	42.02	40.99	41.06	41.06	-2.77%	4,745,226
Jan 29, 2026	41.01	44.86	40.10	42.23	42.23	1.54%	9,866,595
Jan 28, 2026	43.28	43.71	41.51	41.59	41.59	-3.59%	4,646,098
Jan 27, 2026	44.03	44.25	42.21	43.14	43.14	-1.98%	4,800,976
Jan 26, 2026	44.90	45.55	43.71	44.01	44.01	-1.94%	6,419,430
Jan 23, 2026	44.50	45.60	43.40	44.88	44.88	1.81%	6,732,337
Jan 22, 2026	42.98	44.79	42.60	44.08	44.08	2.51%	5,591,792
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