SHA:605178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	63.65	65.20	61.00	62.10	62.10	-1.16%	2,314,160
Jun 11, 2026	65.50	65.50	62.23	62.83	62.83	-4.15%	2,000,300
Jun 10, 2026	63.00	66.66	63.00	65.55	65.55	2.87%	2,278,897
Jun 9, 2026	65.00	65.00	62.50	63.72	63.72	0.58%	1,985,937
Jun 8, 2026	59.31	66.18	59.31	63.35	63.35	-3.87%	2,607,860
Jun 5, 2026	64.50	67.41	62.40	65.90	65.90	0.52%	4,244,440
Jun 4, 2026	63.65	66.00	61.63	65.56	65.56	4.26%	3,390,500
Jun 3, 2026	59.12	62.98	58.69	62.88	62.88	6.40%	3,931,568
Jun 2, 2026	63.86	63.86	57.60	59.10	59.10	-7.45%	5,129,102
Jun 1, 2026	66.71	66.75	63.80	63.86	63.86	-4.98%	2,791,000
May 29, 2026	67.30	71.35	66.50	67.21	67.21	-0.58%	4,353,500
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