SHA:605178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	67.53	67.72	65.27	66.71	66.71	-1.68%	5,811,283
Jan 22, 2026	68.66	71.47	67.55	67.85	67.85	-1.17%	7,515,512
Jan 21, 2026	64.58	70.76	64.00	68.65	68.65	4.99%	7,931,250
Jan 20, 2026	64.99	66.48	62.60	65.39	65.39	1.32%	6,690,328
Jan 19, 2026	63.00	65.93	61.60	64.54	64.54	2.18%	7,731,320
Jan 16, 2026	60.40	64.81	60.40	63.16	63.16	4.12%	7,154,581
Jan 15, 2026	64.00	64.00	59.41	60.66	60.66	-5.91%	7,389,701
Jan 14, 2026	61.35	64.87	60.50	64.47	64.47	6.21%	8,800,462
Jan 13, 2026	60.36	62.79	60.36	60.70	60.70	0.86%	9,701,200
Jan 12, 2026	56.55	61.05	56.55	60.18	60.18	8.43%	15,461,142
Jan 9, 2026	54.48	57.00	53.32	55.50	55.50	-0.48%	8,893,859
Jan 8, 2026	55.61	58.11	54.87	55.77	55.77	0.31%	8,562,360
Jan 7, 2026	60.94	61.45	55.01	55.60	55.60	-0.47%	13,687,340
Jan 6, 2026	54.79	57.50	54.01	55.86	55.86	2.55%	6,757,500
Jan 5, 2026	51.99	55.60	51.98	54.47	54.47	5.17%	6,872,200
Dec 31, 2025	52.98	52.98	51.25	51.79	51.79	-2.25%	3,523,900
Dec 30, 2025	53.71	54.65	52.62	52.98	52.98	-2.38%	5,360,800
Dec 29, 2025	54.80	55.28	52.88	54.27	54.27	-0.80%	6,609,540
Dec 26, 2025	54.00	56.80	53.51	54.71	54.71	0.07%	9,864,158
Dec 25, 2025	52.25	55.24	52.08	54.67	54.67	2.86%	10,342,920
Dec 24, 2025	51.00	56.32	50.99	53.15	53.15	3.81%	13,479,920
Dec 23, 2025	50.65	51.98	50.26	51.20	51.20	0.85%	3,505,100
Dec 22, 2025	51.30	52.89	50.45	50.77	50.77	-0.74%	4,852,898
Dec 19, 2025	53.11	53.48	50.54	51.15	51.15	-3.12%	5,667,140
Dec 18, 2025	52.00	54.17	51.60	52.80	52.80	1.89%	6,915,900
Dec 17, 2025	50.88	52.90	50.50	51.82	51.82	1.65%	4,599,700
Dec 16, 2025	51.60	52.00	49.90	50.98	50.98	-1.85%	4,163,320
Dec 15, 2025	51.86	53.11	51.26	51.94	51.94	-0.59%	4,021,278
Dec 12, 2025	52.83	53.70	51.82	52.25	52.25	-1.17%	4,629,347
Dec 11, 2025	55.25	56.33	52.77	52.87	52.87	-1.91%	5,561,900
Dec 10, 2025	55.33	55.77	52.81	53.90	53.90	-2.69%	5,939,210
Dec 9, 2025	57.01	57.49	55.13	55.39	55.39	-3.25%	9,221,580
Dec 8, 2025	54.30	59.73	54.01	57.25	57.25	5.43%	14,066,120
Dec 5, 2025	54.70	55.95	53.62	54.30	54.30	0.28%	5,189,878
Dec 4, 2025	56.00	56.91	54.08	54.15	54.15	-3.49%	5,303,138
Dec 3, 2025	58.00	58.56	55.80	56.11	56.11	-4.09%	7,391,680
Dec 2, 2025	60.75	60.83	58.00	58.50	58.50	-2.95%	7,184,858
Dec 1, 2025	63.00	63.96	60.04	60.28	60.28	-3.16%	9,089,050
Nov 28, 2025	60.66	63.60	59.50	62.25	62.25	2.62%	10,750,073
Nov 27, 2025	59.70	61.68	58.72	60.66	60.66	1.57%	8,496,378
Nov 26, 2025	62.33	63.00	57.23	59.72	59.72	-2.03%	9,676,460
Nov 25, 2025	62.98	63.62	60.78	60.96	60.96	1.92%	8,587,173
Nov 24, 2025	61.99	61.99	59.12	59.81	59.81	-3.69%	10,046,570
Nov 21, 2025	64.00	66.08	62.10	62.10	62.10	-10.00%	4,854,120
Nov 20, 2025	76.28	76.97	68.35	69.00	69.00	-9.14%	13,119,950
Nov 19, 2025	77.94	79.42	73.50	75.94	75.94	-3.60%	13,600,800
Nov 18, 2025	85.43	87.88	75.67	78.78	78.78	-6.27%	17,987,430
Nov 17, 2025	79.82	84.05	79.00	84.05	84.05	10.00%	17,033,990
Nov 14, 2025	67.71	78.77	67.71	76.41	76.41	6.70%	24,179,380
Nov 13, 2025	71.20	76.80	69.43	71.61	71.61	1.72%	19,464,360