SHA:605178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	67.51	68.60	63.85	65.35	65.35	-2.98%	3,480,800
Aug 21, 2026	65.19	67.88	63.86	67.36	67.36	2.56%	3,664,520
Aug 20, 2026	66.10	67.46	64.62	65.68	65.68	1.05%	3,069,440
Aug 19, 2026	67.23	68.79	64.52	65.00	65.00	-7.00%	5,062,184
Aug 18, 2026	68.06	70.68	68.05	69.89	69.89	2.36%	4,819,136
Aug 17, 2026	66.49	69.40	65.29	68.28	68.28	4.61%	6,571,200
Aug 14, 2026	66.38	67.99	64.06	65.27	65.27	-0.09%	3,909,800
Aug 13, 2026	67.21	70.00	65.20	65.33	65.33	-0.85%	5,330,200
Aug 12, 2026	64.70	66.10	63.71	65.89	65.89	1.73%	3,257,820
Aug 11, 2026	66.20	66.30	64.33	64.77	64.77	-2.15%	3,285,500
Aug 10, 2026	66.48	67.26	64.09	66.19	66.19	0.06%	4,175,800
Aug 7, 2026	64.09	66.68	63.55	66.15	66.15	1.50%	5,568,100
Aug 6, 2026	64.37	66.78	62.80	65.17	65.17	1.45%	7,701,000
Aug 5, 2026	58.99	64.24	58.42	64.24	64.24	10.00%	2,011,100
Aug 4, 2026	58.67	58.91	56.45	58.40	58.40	1.53%	3,901,840
Aug 3, 2026	59.80	62.00	57.30	57.52	57.52	-3.00%	5,706,781
Jul 31, 2026	58.42	59.30	58.42	59.30	59.30	10.00%	2,488,100
Jul 30, 2026	59.80	61.19	53.91	53.91	53.91	-10.00%	4,772,600
Jul 29, 2026	62.42	63.34	57.77	59.90	59.90	-4.02%	4,254,480
Jul 28, 2026	63.50	66.36	61.70	62.41	62.41	-4.09%	3,011,100
Jul 27, 2026	62.79	65.08	60.23	65.07	65.07	2.46%	3,563,340
Jul 24, 2026	65.04	66.78	63.06	63.51	63.51	-4.19%	4,042,400
Jul 23, 2026	71.00	72.30	65.00	66.29	66.29	-6.57%	5,553,062
Jul 22, 2026	71.40	74.49	70.20	70.95	70.95	-2.27%	5,609,200
Jul 21, 2026	74.50	75.95	71.81	72.60	72.60	-9.01%	7,618,479
Jul 20, 2026	79.79	83.43	79.79	79.79	79.79	-9.99%	3,354,300
Jul 17, 2026	98.52	100.47	88.65	88.65	88.65	-10.00%	2,981,500
Jul 16, 2026	97.56	103.99	94.45	98.50	98.50	-0.81%	4,960,860
Jul 15, 2026	102.77	106.93	98.36	99.30	99.30	0.99%	6,286,510
Jul 14, 2026	95.56	103.50	93.41	98.33	98.33	2.18%	5,918,804
Jul 13, 2026	102.94	111.00	95.05	96.23	96.23	-5.24%	9,101,800
Jul 10, 2026	96.01	101.55	92.50	101.55	101.55	10.00%	1,864,890
Jul 9, 2026	100.00	101.95	89.79	92.32	92.32	-6.56%	8,788,920
Jul 8, 2026	105.23	107.77	98.56	98.80	98.80	-6.35%	5,208,040
Jul 7, 2026	106.61	110.99	102.61	105.50	105.50	-5.37%	6,582,696
Jul 6, 2026	120.96	123.45	110.47	111.49	111.49	-7.14%	7,190,781
Jul 3, 2026	111.96	122.44	105.89	120.06	120.06	6.93%	9,956,879
Jul 2, 2026	104.00	114.73	104.00	112.28	112.28	7.65%	12,020,906
Jul 1, 2026	94.98	104.30	94.98	104.30	104.30	10.00%	6,854,805
Jun 30, 2026	99.99	103.96	94.38	94.82	94.82	-2.60%	14,344,302
Jun 29, 2026	87.50	97.35	87.18	97.35	97.35	10.00%	5,060,727
Jun 26, 2026	86.82	89.86	84.00	88.50	88.50	2.47%	8,755,721
Jun 25, 2026	81.00	86.49	78.28	86.37	86.37	9.84%	11,342,210
Jun 24, 2026	74.00	80.19	72.65	78.63	78.63	7.86%	6,679,520
Jun 23, 2026	69.43	75.68	69.00	72.90	72.90	3.48%	5,164,400
Jun 22, 2026	64.30	70.71	62.30	70.45	70.45	8.65%	6,802,850
Jun 18, 2026	62.86	65.68	62.62	64.84	64.84	2.59%	2,400,200
Jun 17, 2026	63.01	64.58	62.31	63.20	63.20	0.11%	2,084,700
Jun 16, 2026	62.42	64.35	61.39	63.13	63.13	0.88%	2,189,400
Jun 15, 2026	62.00	62.86	61.09	62.58	62.58	0.77%	1,644,980