SHA:605168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,174,630
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
Jun 12, 2026	46.02	46.59	45.00	45.11	45.11	-1.98%	4,335,057
Jun 11, 2026	45.00	47.33	44.75	46.02	46.02	0.39%	5,898,815
Jun 10, 2026	46.21	46.21	44.07	45.84	45.84	-0.33%	5,951,224
Jun 9, 2026	47.50	47.50	45.64	45.99	45.99	-2.23%	4,731,450
Jun 8, 2026	45.02	48.07	45.02	47.04	47.04	-0.34%	6,143,885
Jun 5, 2026	48.35	49.00	46.55	47.20	47.20	-1.42%	4,404,733
Jun 4, 2026	49.45	49.69	47.21	47.88	47.88	-3.17%	5,943,145
Jun 3, 2026	48.08	50.51	48.08	49.45	49.45	1.33%	7,814,515
Jun 2, 2026	50.05	50.05	47.91	48.80	48.80	-3.00%	6,237,141
Jun 1, 2026	49.20	52.65	48.18	50.31	50.31	2.30%	9,301,925
May 29, 2026	52.93	53.20	48.62	49.18	49.18	-5.24%	12,137,590
May 28, 2026	55.98	56.48	50.37	51.90	51.90	-6.65%	15,844,830
May 27, 2026	56.81	58.20	54.54	55.60	55.60	-1.40%	11,958,590
May 26, 2026	55.12	57.80	54.39	56.39	56.39	-0.21%	12,677,470
May 25, 2026	63.60	63.70	57.23	57.23	56.51	-10.00%	12,954,030
May 22, 2026	61.05	65.00	60.33	63.59	62.79	4.23%	11,315,970