SHA:605178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	67.90	69.45	67.52	68.86	68.86	1.52%	3,111,340
Mar 5, 2026	67.99	69.49	67.50	67.83	67.83	-0.13%	2,907,700
Mar 4, 2026	68.00	69.69	66.96	67.92	67.92	2.20%	3,351,540
Mar 3, 2026	69.00	70.17	65.68	66.46	66.46	-4.00%	3,988,540
Mar 2, 2026	68.34	69.98	67.16	69.23	69.23	0.32%	3,927,900
Feb 27, 2026	72.32	72.32	67.10	69.01	69.01	-4.14%	6,822,230
Feb 26, 2026	76.17	76.93	71.48	71.99	71.99	-3.73%	12,009,921
Feb 25, 2026	70.00	74.78	70.00	74.78	74.78	10.00%	7,314,001
Feb 24, 2026	63.38	67.98	63.38	67.98	67.98	10.00%	4,019,883
Feb 13, 2026	60.71	62.75	60.71	61.80	61.80	1.33%	1,848,660
Feb 12, 2026	61.39	62.45	60.70	60.99	60.99	-0.67%	2,210,700
Feb 11, 2026	63.87	63.90	61.40	61.40	61.40	-3.82%	2,915,740
Feb 10, 2026	66.31	66.59	63.63	63.84	63.84	-4.24%	3,371,391
Feb 9, 2026	68.33	68.33	66.40	66.67	66.67	-0.89%	2,844,800
Feb 6, 2026	67.50	69.20	66.66	67.27	67.27	-1.20%	2,646,400
Feb 5, 2026	67.21	71.00	66.60	68.09	68.09	0.46%	2,867,100
Feb 4, 2026	69.19	69.90	66.18	67.78	67.78	-2.59%	3,323,100
Feb 3, 2026	68.51	69.90	67.00	69.58	69.58	2.38%	3,051,660
Feb 2, 2026	68.25	70.80	67.32	67.96	67.96	1.39%	4,623,000
Jan 30, 2026	60.76	67.20	60.76	67.03	67.03	3.52%	5,079,786
Jan 29, 2026	64.80	67.64	64.46	64.75	64.75	0.23%	5,022,843
Jan 28, 2026	66.44	66.52	64.02	64.60	64.60	-2.83%	4,554,145
Jan 27, 2026	67.94	69.20	63.01	66.48	66.48	-2.15%	5,069,818
Jan 26, 2026	66.61	69.35	65.73	67.94	67.94	1.84%	4,835,380
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