SHA:605180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.95	11.25	10.81	11.19	11.19	1.73%	1,363,542
Jul 30, 2026	11.02	11.32	10.84	11.00	11.00	-0.18%	1,767,900
Jul 29, 2026	10.88	11.06	10.74	11.02	11.02	1.10%	1,217,600
Jul 28, 2026	10.72	10.99	10.71	10.90	10.90	1.58%	1,372,500
Jul 27, 2026	10.60	10.92	10.58	10.73	10.73	1.51%	1,763,200
Jul 24, 2026	10.53	10.75	10.29	10.57	10.57	0.38%	2,079,300
Jul 23, 2026	10.14	10.56	10.04	10.53	10.53	3.74%	1,736,945
Jul 22, 2026	10.26	10.48	10.03	10.15	10.15	-1.26%	1,799,400
Jul 21, 2026	10.49	10.53	9.78	10.28	10.28	-2.00%	2,955,159
Jul 20, 2026	11.55	11.55	10.25	10.49	10.49	-6.17%	3,030,197
Jul 17, 2026	11.72	11.91	10.95	11.18	11.18	-4.20%	2,237,900
Jul 16, 2026	11.51	11.80	11.35	11.67	11.67	1.13%	1,377,200
Jul 15, 2026	11.39	11.65	11.32	11.54	11.54	0.96%	1,618,300
Jul 14, 2026	11.10	11.45	10.95	11.43	11.43	2.97%	1,748,775
Jul 13, 2026	11.47	11.57	11.00	11.10	11.10	-3.81%	2,161,792
Jul 10, 2026	11.27	11.77	11.01	11.54	11.54	2.12%	1,952,441
Jul 9, 2026	11.53	11.58	11.05	11.30	11.30	-2.08%	1,543,200
Jul 8, 2026	11.72	11.87	11.36	11.54	11.54	-2.20%	1,523,500
Jul 7, 2026	12.20	12.26	11.74	11.80	11.80	-3.20%	2,014,107
Jul 6, 2026	12.39	12.63	12.13	12.19	12.19	-1.30%	1,863,500
Jul 3, 2026	12.36	12.49	12.18	12.35	12.35	1.56%	1,979,379
Jul 2, 2026	12.06	12.64	12.03	12.16	12.16	0.50%	2,134,051
Jul 1, 2026	11.84	12.28	11.72	12.10	12.10	2.11%	2,543,977
Jun 30, 2026	12.05	12.31	11.75	11.85	11.85	-2.71%	2,248,401
Jun 29, 2026	12.00	12.45	11.70	12.18	12.18	-0.49%	2,439,000
Jun 26, 2026	12.50	12.56	12.02	12.24	12.24	-1.37%	2,467,244
Jun 25, 2026	13.48	13.53	12.31	12.41	12.41	-7.66%	3,716,666
Jun 24, 2026	13.70	13.91	13.31	13.44	13.44	-2.11%	2,822,690
Jun 23, 2026	13.15	14.10	13.12	13.73	13.73	4.65%	4,542,445
Jun 22, 2026	14.19	14.32	12.95	13.12	13.12	-7.54%	4,148,187
Jun 18, 2026	14.23	14.41	13.75	14.19	14.19	-0.63%	3,195,400
Jun 17, 2026	13.99	14.30	13.71	14.28	14.28	2.07%	3,329,383
Jun 16, 2026	13.90	14.18	13.71	13.99	13.99	0.50%	2,757,254
Jun 15, 2026	13.88	14.13	13.67	13.99	13.92	0.79%	2,620,927
Jun 12, 2026	13.63	14.10	13.57	13.88	13.81	2.51%	2,642,504
Jun 11, 2026	13.30	13.60	13.23	13.54	13.47	1.04%	1,987,459
Jun 10, 2026	13.36	13.49	13.15	13.40	13.33	0.22%	1,658,300
Jun 9, 2026	13.30	13.54	13.13	13.37	13.30	0.68%	1,966,500
Jun 8, 2026	13.39	13.69	13.01	13.28	13.21	-3.42%	2,342,039
Jun 5, 2026	13.18	13.97	13.06	13.75	13.68	3.77%	3,078,354
Jun 4, 2026	13.49	13.59	13.00	13.25	13.18	-1.71%	2,402,800
Jun 3, 2026	13.61	13.69	13.31	13.48	13.41	-0.96%	2,485,800
Jun 2, 2026	14.05	14.21	13.50	13.61	13.54	-3.20%	3,478,700
Jun 1, 2026	13.44	14.22	13.29	14.06	13.99	4.46%	4,623,783
May 29, 2026	14.65	14.68	13.44	13.46	13.39	-6.46%	6,687,097
May 28, 2026	14.93	16.00	14.02	14.39	14.32	-1.84%	8,242,497
May 27, 2026	15.64	16.00	14.42	14.66	14.59	-6.27%	8,347,954
May 26, 2026	15.82	16.71	15.46	15.64	15.56	-0.51%	9,959,498
May 25, 2026	17.59	17.59	15.62	15.72	15.64	-2.66%	12,958,030
May 22, 2026	14.92	16.15	14.61	16.15	16.07	10.01%	4,777,214