SHA:605168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	39.52	40.61	37.44	37.69	37.69	-6.24%	4,147,741
Oct 29, 2026	41.46	41.86	40.10	40.20	40.20	-4.01%	2,541,511
Oct 28, 2026	40.68	42.30	40.40	41.88	41.88	3.08%	3,519,363
Oct 27, 2026	41.96	42.90	40.54	40.63	40.63	-3.22%	3,884,200
Oct 26, 2026	42.90	43.60	41.61	41.98	41.98	-4.00%	3,599,465
Oct 23, 2026	43.35	44.56	40.00	43.73	43.73	-1.06%	4,989,717
Oct 22, 2026	45.00	45.60	43.51	44.20	44.20	-2.00%	3,283,500
Oct 21, 2026	45.37	46.09	44.68	45.10	45.10	0.24%	2,850,410
Oct 20, 2026	43.32	45.09	42.78	44.99	44.99	3.45%	3,316,941
Oct 19, 2026	44.53	45.70	42.37	43.49	43.49	-3.42%	5,038,138
Oct 16, 2026	47.00	47.90	44.65	45.03	45.03	-0.66%	4,371,045
Oct 15, 2026	46.01	47.82	45.00	45.33	45.33	-4.35%	5,014,900
Oct 14, 2026	48.80	49.49	47.39	47.39	47.39	-4.05%	4,179,086
Oct 13, 2026	48.50	50.60	47.03	49.39	49.39	0.37%	4,378,892
Oct 12, 2026	51.33	51.60	49.17	49.21	49.21	-5.55%	8,456,164
Oct 9, 2026	48.00	52.10	46.31	52.10	52.10	10.01%	8,638,204
Oct 8, 2026	50.01	51.00	46.88	47.36	47.36	-5.34%	4,464,153
Sep 30, 2026	50.01	51.00	48.94	50.03	50.03	0.32%	3,721,925
Sep 29, 2026	50.95	51.42	49.72	49.87	49.87	-0.74%	3,660,268
Sep 28, 2026	52.90	53.34	49.97	50.24	50.24	-5.33%	4,690,408
Sep 24, 2026	53.75	55.90	53.03	53.07	53.07	-1.23%	5,740,991
Sep 23, 2026	56.43	57.20	53.65	53.73	53.73	-4.36%	6,180,824
Sep 22, 2026	53.25	56.99	53.24	56.18	56.18	5.92%	9,899,377
Sep 21, 2026	53.16	53.68	52.00	53.04	53.04	-0.19%	7,584,951
Sep 18, 2026	51.99	53.49	50.94	53.14	53.14	2.86%	7,066,422
Sep 17, 2026	50.69	52.93	50.39	51.66	51.66	1.45%	6,800,250
Sep 16, 2026	50.75	52.00	49.70	50.92	50.92	0.02%	8,151,356
Sep 15, 2026	52.17	53.35	49.07	50.91	50.91	1.60%	12,400,379
Sep 14, 2026	45.00	50.11	44.82	50.11	50.11	10.01%	8,393,052
Sep 11, 2026	45.51	45.94	42.24	45.55	45.55	-1.43%	11,280,994
Sep 10, 2026	47.39	47.49	44.68	46.21	46.21	-6.91%	20,031,279
Sep 9, 2026	55.01	55.37	49.64	49.64	49.64	-9.99%	7,435,871
Sep 8, 2026	53.94	55.31	52.55	55.15	55.15	5.07%	10,292,879
Sep 7, 2026	48.11	52.49	47.51	52.49	52.49	10.00%	9,658,032
Sep 4, 2026	49.37	50.00	47.44	47.72	47.72	-3.60%	6,130,514
Sep 3, 2026	49.40	50.36	48.55	49.50	49.50	1.31%	5,127,881
Sep 2, 2026	48.65	49.56	47.71	48.86	48.86	-0.14%	4,769,029
Sep 1, 2026	49.33	49.80	47.50	48.93	48.93	1.64%	6,120,889
Aug 31, 2026	46.11	48.65	46.00	48.14	48.14	1.75%	6,429,303
Aug 28, 2026	47.05	48.50	46.80	47.31	47.31	1.57%	6,169,173
Aug 27, 2026	45.71	46.68	45.15	46.58	46.58	2.10%	4,946,233
Aug 26, 2026	46.54	47.29	45.45	45.62	45.62	-2.67%	5,181,832
Aug 25, 2026	47.50	48.31	46.05	46.87	46.87	-1.33%	5,634,037
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