SHA:605178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	65.17	69.98	65.00	67.60	67.60	2.77%	4,384,300
May 27, 2026	64.64	67.19	64.64	65.78	65.78	0.03%	2,830,900
May 26, 2026	66.17	66.58	63.72	65.76	65.76	-0.59%	2,368,500
May 25, 2026	66.00	66.70	63.70	66.15	66.15	-0.09%	2,473,499
May 22, 2026	65.65	66.72	64.81	66.21	66.21	0.84%	2,502,020
May 21, 2026	69.59	69.89	65.60	65.66	65.66	-5.32%	3,171,480
May 20, 2026	70.34	70.91	68.68	69.35	69.35	-2.20%	2,572,700
May 19, 2026	72.10	73.47	69.90	70.91	70.91	-2.33%	4,067,080
May 18, 2026	77.60	79.79	72.10	72.60	72.60	-5.04%	6,088,799
May 15, 2026	72.95	77.99	71.71	76.45	76.45	7.78%	6,772,900
May 14, 2026	73.02	74.50	69.70	70.93	70.93	-2.78%	3,259,800
May 13, 2026	71.95	74.44	71.50	72.96	72.96	-0.40%	3,364,700
May 12, 2026	73.52	73.77	71.71	73.25	73.25	-1.55%	3,747,370
May 11, 2026	70.00	75.60	69.00	74.40	74.40	8.20%	6,189,710
May 8, 2026	67.73	69.68	66.70	68.76	68.76	1.25%	3,212,020
May 7, 2026	66.86	68.55	66.80	67.91	67.91	1.57%	3,185,759
May 6, 2026	70.40	73.50	66.85	66.86	66.86	-2.88%	5,126,800
Apr 30, 2026	69.16	69.59	68.18	68.84	68.84	-0.06%	2,142,600
Apr 29, 2026	68.35	70.50	67.75	68.88	68.88	0.78%	2,313,640
Apr 28, 2026	70.92	71.27	68.26	68.35	68.35	-3.66%	2,891,000
Apr 27, 2026	64.86	70.97	64.01	70.95	70.95	9.15%	5,319,001
Apr 24, 2026	65.99	68.20	64.90	65.00	65.00	-3.27%	5,103,601
Apr 23, 2026	69.50	69.70	63.68	67.20	67.20	-3.60%	6,953,680
Apr 22, 2026	66.84	72.52	66.84	69.71	69.71	-0.91%	8,798,482
Apr 21, 2026	70.35	70.35	70.35	70.35	70.35	-10.00%	805,600
Apr 20, 2026	78.20	79.87	78.17	78.17	78.17	-9.99%	2,215,100
Apr 17, 2026	87.00	89.39	85.01	86.85	86.85	1.34%	4,037,890
Apr 16, 2026	80.83	88.00	80.01	85.70	85.70	5.79%	5,132,461
Apr 15, 2026	81.21	82.83	80.00	81.01	81.01	-0.18%	4,522,420
Apr 14, 2026	78.21	81.45	77.30	81.16	81.16	5.84%	4,748,837
Apr 13, 2026	78.50	79.50	75.80	76.68	76.68	-0.29%	4,682,737
Apr 10, 2026	79.00	79.41	76.18	76.90	76.90	-2.78%	7,099,000
Apr 9, 2026	71.80	79.40	71.10	79.10	79.10	9.59%	8,111,440
Apr 8, 2026	69.50	72.18	68.78	72.18	72.18	5.53%	3,513,082
Apr 7, 2026	66.00	68.79	65.71	68.40	68.40	3.46%	2,866,500
Apr 3, 2026	68.02	68.02	65.00	66.11	66.11	-1.06%	1,866,200
Apr 2, 2026	66.42	68.85	65.99	66.82	66.82	0.63%	3,161,300
Apr 1, 2026	65.55	66.99	64.41	66.40	66.40	3.62%	2,870,100
Mar 31, 2026	65.50	66.08	63.90	64.08	64.08	-3.06%	2,104,700
Mar 30, 2026	67.00	67.11	64.80	66.10	66.10	-2.95%	3,465,200
Mar 27, 2026	68.00	69.01	66.80	68.11	68.11	-2.13%	2,269,500
Mar 26, 2026	68.35	70.58	67.62	69.59	69.59	2.04%	3,500,900
Mar 25, 2026	65.98	68.48	65.98	68.20	68.20	3.54%	2,130,000
Mar 24, 2026	64.90	66.18	62.89	65.87	65.87	3.73%	2,598,640
Mar 23, 2026	66.24	66.24	62.86	63.50	63.50	-6.34%	3,776,120
Mar 20, 2026	70.64	71.39	66.80	67.80	67.80	-2.09%	3,261,900
Mar 19, 2026	68.99	70.70	68.28	69.25	69.25	-1.45%	2,941,200
Mar 18, 2026	68.26	70.50	68.05	70.27	70.27	2.85%	3,624,000
Mar 17, 2026	68.80	70.55	67.60	68.32	68.32	-1.13%	3,415,240
Mar 16, 2026	67.79	69.30	67.51	69.10	69.10	1.93%	2,703,300