SHA:605180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	14.52	15.08	14.49	14.76	14.76	1.44%	2,851,145
Dec 31, 2025	14.41	14.60	14.22	14.55	14.55	1.39%	1,166,007
Dec 30, 2025	14.38	14.57	14.26	14.35	14.35	-0.69%	1,264,456
Dec 29, 2025	14.58	14.60	14.32	14.45	14.45	0.21%	1,358,770
Dec 26, 2025	14.60	14.73	14.42	14.42	14.42	-0.96%	1,398,069
Dec 25, 2025	14.48	14.63	14.40	14.56	14.56	0.21%	1,122,200
Dec 24, 2025	14.36	14.54	14.23	14.53	14.53	1.68%	1,281,876
Dec 23, 2025	14.28	14.47	14.10	14.29	14.29	0.07%	1,111,134
Dec 22, 2025	14.39	14.50	14.21	14.28	14.28	-0.63%	1,313,169
Dec 19, 2025	14.29	14.41	14.08	14.37	14.37	2.06%	1,674,040
Dec 18, 2025	13.81	14.18	13.75	14.08	14.08	2.10%	1,962,500
Dec 17, 2025	13.70	13.85	13.38	13.79	13.79	0.66%	1,767,103
Dec 16, 2025	14.00	14.02	13.65	13.70	13.70	-2.14%	1,736,251
Dec 15, 2025	13.89	14.17	13.72	14.00	14.00	0.94%	1,824,800
Dec 12, 2025	14.29	14.44	13.87	13.87	13.87	-2.53%	2,458,700
Dec 11, 2025	14.67	14.69	14.21	14.23	14.23	-2.53%	2,425,400
Dec 10, 2025	14.80	14.90	14.41	14.60	14.60	-1.28%	2,170,300
Dec 9, 2025	15.11	15.15	14.78	14.79	14.79	-2.12%	2,113,935
Dec 8, 2025	15.04	15.23	14.96	15.11	15.11	0.47%	1,867,800
Dec 5, 2025	15.01	15.07	14.76	15.04	15.04	1.01%	2,046,800
Dec 4, 2025	15.47	15.47	14.85	14.89	14.89	-3.75%	3,261,740
Dec 3, 2025	15.74	15.77	15.33	15.47	15.47	-1.84%	2,912,840
Dec 2, 2025	15.81	16.03	15.44	15.76	15.76	-0.06%	2,985,500
Dec 1, 2025	16.00	16.04	15.70	15.77	15.77	-1.38%	4,046,229
Nov 28, 2025	16.04	16.13	15.62	15.99	15.99	0.13%	5,485,504
Nov 27, 2025	15.30	16.94	15.26	15.97	15.97	3.70%	7,868,648
Nov 26, 2025	16.13	16.13	15.22	15.40	15.40	-4.53%	6,724,400
Nov 25, 2025	16.31	16.35	15.80	16.13	16.13	-0.98%	6,363,646