SHA:605178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	64.30	64.41	61.68	61.92	-	-2.18%	1,506,400
Oct 26, 2026	64.15	64.43	62.71	63.30	-	-1.33%	1,250,600
Oct 23, 2026	60.74	64.20	58.39	64.15	64.15	3.10%	4,098,740
Oct 22, 2026	62.15	64.39	60.11	62.22	62.22	1.75%	3,203,540
Oct 21, 2026	62.39	63.48	61.02	61.15	61.15	-2.22%	2,975,750
Oct 20, 2026	61.50	64.38	59.79	62.54	62.54	0.87%	4,121,690
Oct 19, 2026	61.50	64.48	59.99	62.00	62.00	0.91%	4,721,850
Oct 16, 2026	56.57	61.44	54.69	61.44	61.44	10.01%	4,205,750
Oct 15, 2026	57.00	57.89	55.00	55.85	55.85	-5.05%	2,280,040
Oct 14, 2026	61.52	61.52	58.69	58.82	58.82	-4.36%	1,695,140
Oct 13, 2026	59.50	61.94	57.50	61.50	61.50	1.43%	2,139,540
Oct 12, 2026	62.50	63.79	60.52	60.63	60.63	-2.05%	2,200,300
Oct 9, 2026	62.87	62.87	58.03	61.90	61.90	-1.54%	3,166,440
Oct 8, 2026	61.20	65.03	60.94	62.87	62.87	-0.84%	3,905,600
Sep 30, 2026	63.70	64.30	62.53	63.40	63.40	-0.22%	2,195,900
Sep 29, 2026	64.50	64.79	63.03	63.54	63.54	-1.49%	2,662,100
Sep 28, 2026	68.59	69.25	63.29	64.50	64.50	-7.53%	4,206,900
Sep 24, 2026	73.53	73.53	69.58	69.75	69.75	-5.62%	4,695,504
Sep 23, 2026	76.80	77.54	71.05	73.90	73.90	-1.19%	8,117,240
Sep 22, 2026	68.92	74.79	68.19	74.79	74.79	10.00%	3,970,060
Sep 21, 2026	69.33	70.86	65.70	67.99	67.99	-1.42%	4,176,400
Sep 18, 2026	66.80	69.99	66.30	68.97	68.97	4.74%	4,660,500
Sep 17, 2026	65.85	67.30	65.10	65.85	65.85	0.08%	2,183,800
Sep 16, 2026	64.31	66.28	63.80	65.80	65.80	2.02%	2,465,049
Sep 15, 2026	63.42	66.00	63.24	64.50	64.50	1.37%	2,650,600
Sep 14, 2026	64.86	64.86	63.01	63.63	63.63	-2.90%	2,395,300
Sep 11, 2026	66.66	66.86	63.53	65.53	65.53	-1.99%	3,339,100
Sep 10, 2026	66.50	67.88	65.60	66.86	66.86	0.30%	1,882,700
Sep 9, 2026	68.50	68.80	65.21	66.66	66.66	-1.57%	2,874,200
Sep 8, 2026	69.46	70.70	67.56	67.72	67.72	-2.07%	2,885,500
Sep 7, 2026	66.00	69.98	65.26	69.15	69.15	6.20%	5,066,500
Sep 4, 2026	68.13	68.88	64.43	65.11	65.11	-4.25%	2,890,500
Sep 3, 2026	67.44	68.86	67.01	68.00	68.00	0.97%	2,674,900
Sep 2, 2026	65.11	67.90	65.02	67.35	67.35	-0.22%	2,748,300
Sep 1, 2026	71.60	73.65	66.86	67.50	67.50	-3.93%	4,187,800
Aug 31, 2026	68.68	70.44	67.00	70.26	70.26	1.02%	3,014,500
Aug 28, 2026	68.40	71.48	68.00	69.55	69.55	1.67%	4,278,800
Aug 27, 2026	64.50	69.83	64.16	68.41	68.41	6.06%	4,821,700
Aug 26, 2026	66.04	67.20	63.87	64.50	64.50	-2.33%	3,046,900
Aug 25, 2026	64.88	66.17	63.23	66.04	66.04	1.06%	2,665,720
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