SHA:605168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	47.67	47.67	45.69	47.50	47.50	1.13%	5,811,320
Aug 21, 2026	47.03	47.38	45.27	46.97	46.97	-0.09%	4,587,125
Aug 20, 2026	45.95	48.80	45.95	47.01	47.01	3.16%	7,516,712
Aug 19, 2026	46.20	47.68	45.30	45.57	45.57	-3.64%	7,795,093
Aug 18, 2026	46.56	48.34	45.38	47.29	47.29	1.35%	6,313,704
Aug 17, 2026	44.68	46.66	43.61	46.66	46.66	4.83%	5,472,810
Aug 14, 2026	43.91	45.00	43.47	44.51	44.51	1.90%	4,463,185
Aug 13, 2026	44.00	46.16	43.63	43.68	43.68	-0.84%	8,178,288
Aug 12, 2026	43.64	45.10	43.20	44.05	44.05	1.59%	6,512,701
Aug 11, 2026	42.27	45.71	42.00	43.36	43.36	2.58%	7,793,239
Aug 10, 2026	41.02	42.86	40.23	42.27	42.27	4.76%	6,433,826
Aug 7, 2026	39.40	40.93	38.55	40.35	40.35	2.10%	5,179,135
Aug 6, 2026	39.00	40.29	38.70	39.52	39.52	0.38%	5,453,035
Aug 5, 2026	37.20	39.95	36.84	39.37	39.37	4.79%	7,354,078
Aug 4, 2026	35.99	37.80	35.31	37.57	37.57	6.16%	8,351,600
Aug 3, 2026	36.16	36.28	34.81	35.39	35.39	2.34%	9,086,128
Jul 31, 2026	32.24	34.58	32.24	34.58	34.58	9.99%	3,120,010
Jul 30, 2026	33.50	34.24	31.21	31.44	31.44	-6.65%	5,505,058
Jul 29, 2026	33.93	34.58	33.03	33.68	33.68	-0.68%	4,334,690
Jul 28, 2026	35.04	36.11	33.70	33.91	33.91	-4.24%	3,576,054
Jul 27, 2026	34.06	35.50	34.01	35.41	35.41	3.93%	3,878,959
Jul 24, 2026	35.55	35.55	33.70	34.07	34.07	-4.38%	3,807,600
Jul 23, 2026	35.53	36.15	34.86	35.63	35.63	0.51%	3,990,201
Jul 22, 2026	35.50	37.17	35.03	35.45	35.45	-0.67%	7,343,451
Jul 21, 2026	33.81	35.83	30.42	35.69	35.69	5.59%	12,174,636
Jul 20, 2026	37.92	37.92	32.92	33.80	33.80	-7.42%	6,950,632
Jul 17, 2026	40.38	40.80	36.44	36.51	36.51	-9.54%	6,028,629
Jul 16, 2026	40.44	41.64	40.04	40.36	40.36	-2.35%	3,087,262
Jul 15, 2026	41.53	42.28	40.26	41.33	41.33	2.00%	3,374,444
Jul 14, 2026	41.47	41.50	39.68	40.52	40.52	-1.34%	4,288,920
Jul 13, 2026	44.38	44.99	40.88	41.07	41.07	-8.37%	5,823,476
Jul 10, 2026	46.25	47.11	44.80	44.82	44.82	-3.03%	5,498,338
Jul 9, 2026	45.70	47.41	44.60	46.22	46.22	1.60%	4,342,070
Jul 8, 2026	45.91	47.35	44.40	45.49	45.49	-1.39%	4,659,640
Jul 7, 2026	47.98	49.43	46.00	46.13	46.13	-4.69%	5,935,051
Jul 6, 2026	50.30	50.97	48.40	48.40	48.40	-5.45%	6,711,557
Jul 3, 2026	51.51	53.13	48.88	51.19	51.19	-1.77%	9,674,745
Jul 2, 2026	49.43	55.00	49.40	52.11	52.11	4.16%	12,377,060
Jul 1, 2026	51.20	52.39	49.00	50.03	50.03	-1.20%	6,094,231
Jun 30, 2026	49.80	52.39	49.06	50.64	50.64	1.85%	6,876,592
Jun 29, 2026	52.91	54.64	48.33	49.72	49.72	-6.06%	10,450,124
Jun 26, 2026	56.20	58.22	52.78	52.93	52.93	-6.55%	8,792,795
Jun 25, 2026	56.67	60.44	56.60	56.64	56.64	-0.96%	8,074,295
Jun 24, 2026	56.44	57.71	55.48	57.19	57.19	1.33%	8,127,781
Jun 23, 2026	61.07	61.20	55.82	56.44	56.44	-5.27%	11,816,997
Jun 22, 2026	54.91	59.58	54.63	59.58	59.58	10.01%	17,139,932
Jun 18, 2026	50.41	55.36	50.41	54.16	54.16	7.61%	11,907,640
Jun 17, 2026	49.78	52.51	49.50	50.33	50.33	1.70%	10,980,430
Jun 16, 2026	46.26	50.88	45.39	49.49	49.49	7.01%	11,926,890
Jun 15, 2026	45.34	47.00	45.34	46.25	46.25	2.53%	5,135,067