SHA:605180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	13.92	14.38	13.62	14.31	14.31	4.91%	2,799,777
Mar 23, 2026	14.39	14.39	13.40	13.64	13.64	-6.32%	3,064,565
Mar 20, 2026	15.21	15.35	14.54	14.56	14.56	-4.27%	2,548,468
Mar 19, 2026	15.78	15.85	15.10	15.21	15.21	-3.37%	1,682,380
Mar 18, 2026	15.42	15.78	15.26	15.74	15.74	1.75%	1,796,505
Mar 17, 2026	15.69	15.90	15.36	15.47	15.47	-1.59%	1,565,310
Mar 16, 2026	15.81	16.02	15.56	15.72	15.72	-0.88%	1,851,000
Mar 13, 2026	15.57	16.10	15.57	15.86	15.86	0.89%	1,602,980
Mar 12, 2026	15.84	16.05	15.50	15.72	15.72	-1.07%	1,824,519
Mar 11, 2026	15.97	16.15	15.84	15.89	15.89	-0.69%	2,055,387
Mar 10, 2026	15.70	16.06	15.66	16.00	16.00	2.89%	2,040,388
Mar 9, 2026	15.52	15.59	15.24	15.55	15.55	-0.26%	2,185,691
Mar 6, 2026	14.93	15.66	14.92	15.59	15.59	3.93%	2,436,680
Mar 5, 2026	15.01	15.22	14.88	15.00	15.00	1.01%	1,829,314
Mar 4, 2026	14.85	15.06	14.59	14.85	14.85	-1.00%	2,686,030
Mar 3, 2026	15.51	15.52	14.91	15.00	15.00	-2.09%	2,777,150
Mar 2, 2026	15.87	15.97	15.14	15.32	15.32	-4.13%	3,268,150
Feb 27, 2026	16.20	16.22	15.92	15.98	15.98	-1.42%	2,393,809
Feb 26, 2026	16.61	16.61	16.06	16.21	16.21	-1.94%	2,902,569
Feb 25, 2026	16.68	16.74	16.49	16.53	16.53	-0.42%	1,828,058
Feb 24, 2026	16.47	16.63	16.36	16.60	16.60	1.34%	2,401,090
Feb 13, 2026	16.19	16.64	16.19	16.38	16.38	0.61%	2,983,953
Feb 12, 2026	16.39	16.69	16.23	16.28	16.28	-0.79%	2,693,790
Feb 11, 2026	16.30	16.95	16.13	16.41	16.41	0.18%	3,954,380
Feb 10, 2026	16.13	16.39	15.95	16.38	16.38	2.57%	3,779,777
Feb 9, 2026	16.34	16.69	15.82	15.97	15.97	-2.38%	7,216,154
Feb 6, 2026	16.08	16.55	15.80	16.36	16.36	2.25%	4,915,108
Feb 5, 2026	15.73	16.15	15.61	16.00	16.00	1.78%	2,947,073
Feb 4, 2026	15.70	15.84	15.59	15.72	15.72	-0.44%	2,725,480
Feb 3, 2026	15.46	15.80	15.40	15.79	15.79	3.07%	3,052,667
Feb 2, 2026	15.44	15.70	15.08	15.32	15.32	-0.45%	3,004,521
Jan 30, 2026	15.12	15.50	14.90	15.39	15.39	0.98%	1,955,554
Jan 29, 2026	15.01	15.48	15.01	15.24	15.24	0.33%	2,831,607
Jan 28, 2026	15.45	15.50	15.13	15.19	15.19	-1.68%	1,841,744
Jan 27, 2026	15.46	15.50	15.00	15.45	15.45	-0.32%	2,321,444
Jan 26, 2026	15.66	16.00	15.29	15.50	15.50	-0.39%	2,740,333
Jan 23, 2026	15.69	15.83	15.55	15.56	15.56	-0.77%	3,140,949
Jan 22, 2026	15.35	15.96	15.31	15.68	15.68	1.62%	5,922,970
Jan 21, 2026	15.12	16.00	14.99	15.43	15.43	2.05%	4,106,402
Jan 20, 2026	15.13	15.27	14.96	15.12	15.12	0.27%	1,977,657
Jan 19, 2026	14.84	15.10	14.66	15.08	15.08	1.62%	1,728,924
Jan 16, 2026	14.74	14.90	14.58	14.84	14.84	0.95%	1,883,907
Jan 15, 2026	14.57	14.82	14.52	14.70	14.70	-	1,258,765
Jan 14, 2026	14.66	14.88	14.40	14.70	14.70	-0.27%	2,649,477
Jan 13, 2026	14.85	14.98	14.65	14.74	14.74	-0.34%	2,188,799
Jan 12, 2026	14.75	14.94	14.71	14.79	14.79	0.61%	1,970,627
Jan 9, 2026	14.66	14.80	14.54	14.70	14.70	-0.14%	1,537,024
Jan 8, 2026	14.34	14.75	14.34	14.72	14.72	1.94%	1,588,244
Jan 7, 2026	14.75	14.85	14.33	14.44	14.44	-2.10%	2,414,614
Jan 6, 2026	14.81	15.06	14.71	14.75	14.75	-0.07%	1,658,995