SHA:605168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	60.72	64.44	60.00	61.01	60.24	-1.21%	12,441,780
May 20, 2026	60.80	65.00	60.70	61.76	60.98	0.42%	13,893,820
May 19, 2026	59.32	62.90	58.70	61.50	60.73	2.65%	15,542,420
May 18, 2026	59.00	61.94	57.59	59.91	59.16	-1.25%	12,645,820
May 15, 2026	60.49	62.20	59.00	60.67	59.91	0.28%	13,002,040
May 14, 2026	62.95	63.53	58.73	60.50	59.74	0.45%	17,602,070
May 13, 2026	54.00	60.23	54.00	60.23	59.47	10.01%	12,547,480
May 12, 2026	54.40	56.79	53.60	54.75	54.06	0.64%	13,898,830
May 11, 2026	52.44	55.94	51.57	54.40	53.72	4.62%	15,656,640
May 8, 2026	52.96	54.96	51.90	52.00	51.35	-0.52%	19,725,670
May 7, 2026	48.05	52.27	47.69	52.27	51.61	10.00%	15,897,420
May 6, 2026	47.50	48.17	46.20	47.52	46.92	0.98%	16,394,070
Apr 30, 2026	48.76	49.73	45.66	47.06	46.47	-2.97%	27,573,520
Apr 29, 2026	46.21	48.50	45.06	48.50	47.89	10.00%	20,647,360
Apr 28, 2026	39.50	44.09	38.87	44.09	43.54	10.00%	14,259,630
Apr 27, 2026	39.78	40.29	38.93	40.08	39.58	-0.05%	4,992,489
Apr 24, 2026	41.00	41.26	40.06	40.10	39.60	-2.81%	5,260,476
Apr 23, 2026	41.85	42.28	41.20	41.26	40.74	-2.39%	6,872,812
Apr 22, 2026	41.32	42.80	40.08	42.27	41.74	2.95%	12,290,130
Apr 21, 2026	41.09	42.58	40.74	41.06	40.54	-1.75%	14,039,110
Apr 20, 2026	39.50	41.79	39.50	41.79	41.26	10.00%	7,278,207
Apr 17, 2026	37.32	38.50	36.71	37.99	37.51	1.77%	6,452,750
Apr 16, 2026	36.37	37.82	36.24	37.33	36.86	3.04%	5,212,002
Apr 15, 2026	36.98	37.38	36.17	36.23	35.77	-2.05%	4,398,597
Apr 14, 2026	36.69	37.76	36.37	36.99	36.52	1.93%	4,908,387
Apr 13, 2026	35.82	37.00	35.50	36.29	35.83	0.44%	3,297,341
Apr 10, 2026	36.90	37.14	36.13	36.13	35.68	-0.93%	3,302,659
Apr 9, 2026	36.60	36.73	35.90	36.47	36.01	-0.84%	3,418,103
Apr 8, 2026	35.55	36.95	35.10	36.78	36.32	6.92%	5,499,983
Apr 7, 2026	34.73	34.89	33.61	34.40	33.97	-1.18%	4,865,589
Apr 3, 2026	36.75	36.75	34.40	34.81	34.37	-4.34%	3,484,491
Apr 2, 2026	36.16	36.99	36.01	36.39	35.93	-0.22%	3,799,216
Apr 1, 2026	36.51	36.75	36.11	36.47	36.01	0.75%	4,216,763
Mar 31, 2026	36.77	37.29	36.20	36.20	35.74	-1.04%	7,271,203
Mar 30, 2026	35.28	37.16	34.53	36.58	36.12	4.69%	7,364,630
Mar 27, 2026	34.79	35.38	34.30	34.94	34.50	0.43%	4,344,518
Mar 26, 2026	35.58	35.58	34.56	34.79	34.35	-0.09%	6,736,809
Mar 25, 2026	31.77	34.82	31.77	34.82	34.38	10.02%	4,364,260
Mar 24, 2026	31.55	31.98	30.95	31.65	31.25	1.44%	3,222,893
Mar 23, 2026	33.03	33.47	30.58	31.20	30.81	-7.58%	5,246,098
Mar 20, 2026	34.66	35.10	33.68	33.76	33.34	-2.40%	2,644,183
Mar 19, 2026	34.85	35.11	34.45	34.59	34.15	-1.98%	2,075,199
Mar 18, 2026	34.52	35.41	34.40	35.29	34.85	2.20%	1,563,269
Mar 17, 2026	35.30	35.47	34.43	34.53	34.10	-1.90%	2,321,782