SHA:605180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	13.05	13.12	12.79	12.89	12.89	-1.23%	2,366,800
Aug 25, 2026	12.30	13.09	12.30	13.05	13.05	3.98%	3,793,000
Aug 24, 2026	12.77	12.92	12.43	12.55	12.55	-0.79%	3,586,200
Aug 21, 2026	12.54	12.85	12.20	12.65	12.65	0.96%	4,369,100
Aug 20, 2026	11.70	12.73	11.69	12.53	12.53	4.07%	8,303,505
Aug 19, 2026	11.79	12.27	11.79	12.04	12.04	-8.09%	10,911,210
Aug 18, 2026	15.36	15.36	12.93	13.10	13.10	-6.16%	15,220,858
Aug 17, 2026	12.60	13.96	12.31	13.96	13.96	10.01%	5,508,585
Aug 14, 2026	12.53	12.75	12.42	12.69	12.69	1.60%	1,439,500
Aug 13, 2026	12.53	12.73	12.42	12.49	12.49	-0.24%	1,868,082
Aug 12, 2026	12.54	12.68	12.38	12.52	12.52	0.32%	1,337,580
Aug 11, 2026	12.50	12.62	12.35	12.48	12.48	-0.95%	1,441,000
Aug 10, 2026	12.28	12.60	11.94	12.60	12.60	3.62%	2,515,551
Aug 7, 2026	11.88	12.23	11.68	12.16	12.16	1.84%	2,120,621
Aug 6, 2026	11.73	11.98	11.59	11.94	11.94	1.79%	1,619,871
Aug 5, 2026	11.74	11.78	11.55	11.73	11.73	0.77%	1,347,200
Aug 4, 2026	11.67	11.77	11.54	11.64	11.64	0.34%	1,269,104
Aug 3, 2026	11.26	11.66	11.14	11.60	11.60	3.66%	1,634,900
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