SHA:605168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	52.96	54.96	51.90	52.00	52.00	-0.52%	19,725,670
May 7, 2026	48.05	52.27	47.69	52.27	52.27	10.00%	15,897,420
May 6, 2026	47.50	48.17	46.20	47.52	47.52	0.98%	16,394,070
Apr 30, 2026	48.76	49.73	45.66	47.06	47.06	-2.97%	27,573,520
Apr 29, 2026	46.21	48.50	45.06	48.50	48.50	10.00%	20,647,360
Apr 28, 2026	39.50	44.09	38.87	44.09	44.09	10.00%	14,259,630
Apr 27, 2026	39.78	40.29	38.93	40.08	40.08	-0.05%	4,992,489
Apr 24, 2026	41.00	41.26	40.06	40.10	40.10	-2.81%	5,260,476
Apr 23, 2026	41.85	42.28	41.20	41.26	41.26	-2.39%	6,872,812
Apr 22, 2026	41.32	42.80	40.08	42.27	42.27	2.95%	12,290,130
Apr 21, 2026	41.09	42.58	40.74	41.06	41.06	-1.75%	14,039,110
Apr 20, 2026	39.50	41.79	39.50	41.79	41.79	10.00%	7,278,207
Apr 17, 2026	37.32	38.50	36.71	37.99	37.99	1.77%	6,452,750
Apr 16, 2026	36.37	37.82	36.24	37.33	37.33	3.04%	5,212,002
Apr 15, 2026	36.98	37.38	36.17	36.23	36.23	-2.05%	4,398,597
Apr 14, 2026	36.69	37.76	36.37	36.99	36.99	1.93%	4,908,387
Apr 13, 2026	35.82	37.00	35.50	36.29	36.29	0.44%	3,297,341
Apr 10, 2026	36.90	37.14	36.13	36.13	36.13	-0.93%	3,302,659
Apr 9, 2026	36.60	36.73	35.90	36.47	36.47	-0.84%	3,418,103
Apr 8, 2026	35.55	36.95	35.10	36.78	36.78	6.92%	5,499,983
Apr 7, 2026	34.73	34.89	33.61	34.40	34.40	-1.18%	4,865,589
Apr 3, 2026	36.75	36.75	34.40	34.81	34.81	-4.34%	3,484,491
Apr 2, 2026	36.16	36.99	36.01	36.39	36.39	-0.22%	3,799,216
Apr 1, 2026	36.51	36.75	36.11	36.47	36.47	0.75%	4,216,763
Mar 31, 2026	36.77	37.29	36.20	36.20	36.20	-1.04%	7,271,203
Mar 30, 2026	35.28	37.16	34.53	36.58	36.58	4.69%	7,364,630
Mar 27, 2026	34.79	35.38	34.30	34.94	34.94	0.43%	4,344,518
Mar 26, 2026	35.58	35.58	34.56	34.79	34.79	-0.09%	6,736,809
Mar 25, 2026	31.77	34.82	31.77	34.82	34.82	10.02%	4,364,260
Mar 24, 2026	31.55	31.98	30.95	31.65	31.65	1.44%	3,222,893
Mar 23, 2026	33.03	33.47	30.58	31.20	31.20	-7.58%	5,246,098
Mar 20, 2026	34.66	35.10	33.68	33.76	33.76	-2.40%	2,644,183
Mar 19, 2026	34.85	35.11	34.45	34.59	34.59	-1.98%	2,075,199
Mar 18, 2026	34.52	35.41	34.40	35.29	35.29	2.20%	1,563,269
Mar 17, 2026	35.30	35.47	34.43	34.53	34.53	-1.90%	2,321,782
Mar 16, 2026	35.48	35.73	34.86	35.20	35.20	-0.79%	2,433,804
Mar 13, 2026	35.87	36.35	35.26	35.48	35.48	-1.11%	2,214,440
Mar 12, 2026	36.60	36.83	35.70	35.88	35.88	-2.58%	2,949,505
Mar 11, 2026	36.92	38.80	36.65	36.83	36.83	-0.24%	6,443,427
Mar 10, 2026	37.30	37.75	36.86	36.92	36.92	0.05%	3,816,747
Mar 9, 2026	35.35	37.30	34.66	36.90	36.90	4.38%	5,222,449
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