SHA:605180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	13.90	14.18	13.71	14.06	-	1.01%	1,776,554
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
May 21, 2026	15.13	15.32	14.61	14.68	14.61	-3.23%	2,218,480
May 20, 2026	15.32	15.32	15.05	15.17	15.09	-0.98%	1,305,900
May 19, 2026	15.42	15.60	15.03	15.32	15.24	-0.52%	1,450,330
May 18, 2026	15.30	15.48	15.06	15.40	15.32	0.13%	1,465,700
May 15, 2026	15.44	15.63	15.24	15.38	15.30	-0.71%	1,675,878
May 14, 2026	15.52	15.68	15.35	15.49	15.41	-0.26%	1,438,596
May 13, 2026	15.53	15.65	15.37	15.53	15.45	-	1,358,556
May 12, 2026	15.80	15.91	15.45	15.53	15.45	-1.90%	1,574,000
May 11, 2026	15.89	16.09	15.62	15.83	15.75	-0.31%	1,810,422
May 8, 2026	15.87	15.96	15.74	15.88	15.80	0.57%	1,784,577
May 7, 2026	15.71	15.94	15.71	15.79	15.71	0.51%	1,736,973
May 6, 2026	16.00	16.09	15.51	15.71	15.63	-0.88%	2,107,911
Apr 30, 2026	15.65	15.92	15.48	15.85	15.77	1.28%	1,989,790
Apr 29, 2026	15.24	15.73	15.12	15.65	15.57	1.36%	2,864,464
Apr 28, 2026	15.49	15.57	15.24	15.44	15.36	0.72%	2,518,335
Apr 27, 2026	15.86	15.86	14.77	15.33	15.25	1.66%	2,529,585
Apr 24, 2026	14.78	15.14	14.71	15.08	15.00	1.07%	1,353,200
Apr 23, 2026	14.95	15.14	14.81	14.92	14.85	-0.13%	1,613,168
Apr 22, 2026	14.99	15.04	14.79	14.94	14.87	-0.53%	1,302,234
Apr 21, 2026	15.00	15.35	14.90	15.02	14.94	0.81%	1,914,080
Apr 20, 2026	14.78	14.91	14.59	14.90	14.83	0.81%	1,284,673
Apr 17, 2026	14.90	14.90	14.59	14.78	14.71	-0.61%	963,130
Apr 16, 2026	14.55	14.98	14.41	14.87	14.80	2.27%	1,370,500
Apr 15, 2026	14.65	14.85	14.44	14.54	14.47	-0.82%	1,201,050
Apr 14, 2026	14.71	14.82	14.41	14.66	14.59	0.21%	1,732,850
Apr 13, 2026	14.75	14.85	14.44	14.63	14.56	-0.81%	1,131,650
Apr 10, 2026	14.57	14.95	14.57	14.75	14.68	1.51%	1,429,909
Apr 9, 2026	15.12	15.12	14.50	14.53	14.46	-2.48%	1,594,442
Apr 8, 2026	14.95	15.00	14.54	14.90	14.83	3.04%	1,613,778
Apr 7, 2026	13.67	14.56	13.67	14.46	14.39	2.99%	1,696,301
Apr 3, 2026	14.62	14.68	14.01	14.04	13.97	-3.84%	1,655,600
Apr 2, 2026	14.67	14.95	14.30	14.60	14.53	-1.48%	1,652,629