SHA:605180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	15.82	16.71	15.46	15.64	15.64	-0.51%	9,959,498
May 25, 2026	17.59	17.59	15.62	15.72	15.72	-2.66%	12,958,030
May 22, 2026	14.92	16.15	14.61	16.15	16.15	10.01%	4,777,214
May 21, 2026	15.13	15.32	14.61	14.68	14.68	-3.23%	2,218,480
May 20, 2026	15.32	15.32	15.05	15.17	15.17	-0.98%	1,305,900
May 19, 2026	15.42	15.60	15.03	15.32	15.32	-0.52%	1,450,330
May 18, 2026	15.30	15.48	15.06	15.40	15.40	0.13%	1,465,700
May 15, 2026	15.44	15.63	15.24	15.38	15.38	-0.71%	1,675,878
May 14, 2026	15.52	15.68	15.35	15.49	15.49	-0.26%	1,438,596
May 13, 2026	15.53	15.65	15.37	15.53	15.53	-	1,358,556
May 12, 2026	15.80	15.91	15.45	15.53	15.53	-1.90%	1,574,000
May 11, 2026	15.89	16.09	15.62	15.83	15.83	-0.31%	1,810,422
May 8, 2026	15.87	15.96	15.74	15.88	15.88	0.57%	1,784,577
May 7, 2026	15.71	15.94	15.71	15.79	15.79	0.51%	1,736,973
May 6, 2026	16.00	16.09	15.51	15.71	15.71	-0.88%	2,107,911
Apr 30, 2026	15.65	15.92	15.48	15.85	15.85	1.28%	1,989,790
Apr 29, 2026	15.24	15.73	15.12	15.65	15.65	1.36%	2,864,464
Apr 28, 2026	15.49	15.57	15.24	15.44	15.44	0.72%	2,518,335
Apr 27, 2026	15.86	15.86	14.77	15.33	15.33	1.66%	2,529,585
Apr 24, 2026	14.78	15.14	14.71	15.08	15.08	1.07%	1,353,200
Apr 23, 2026	14.95	15.14	14.81	14.92	14.92	-0.13%	1,613,168
Apr 22, 2026	14.99	15.04	14.79	14.94	14.94	-0.53%	1,302,234
Apr 21, 2026	15.00	15.35	14.90	15.02	15.02	0.81%	1,914,080
Apr 20, 2026	14.78	14.91	14.59	14.90	14.90	0.81%	1,284,673
Apr 17, 2026	14.90	14.90	14.59	14.78	14.78	-0.61%	963,130
Apr 16, 2026	14.55	14.98	14.41	14.87	14.87	2.27%	1,370,500
Apr 15, 2026	14.65	14.85	14.44	14.54	14.54	-0.82%	1,201,050
Apr 14, 2026	14.71	14.82	14.41	14.66	14.66	0.21%	1,732,850
Apr 13, 2026	14.75	14.85	14.44	14.63	14.63	-0.81%	1,131,650
Apr 10, 2026	14.57	14.95	14.57	14.75	14.75	1.51%	1,429,909
Apr 9, 2026	15.12	15.12	14.50	14.53	14.53	-2.48%	1,594,442
Apr 8, 2026	14.95	15.00	14.54	14.90	14.90	3.04%	1,613,778
Apr 7, 2026	13.67	14.56	13.67	14.46	14.46	2.99%	1,696,301
Apr 3, 2026	14.62	14.68	14.01	14.04	14.04	-3.84%	1,655,600
Apr 2, 2026	14.67	14.95	14.30	14.60	14.60	-1.48%	1,652,629
Apr 1, 2026	14.82	15.02	14.67	14.82	14.82	1.16%	1,531,609
Mar 31, 2026	14.95	15.15	14.44	14.65	14.65	-1.74%	1,439,300
Mar 30, 2026	14.61	14.96	14.45	14.91	14.91	1.50%	2,080,700
Mar 27, 2026	14.20	14.69	14.20	14.69	14.69	2.08%	1,685,401
Mar 26, 2026	14.64	14.85	14.27	14.39	14.39	-1.84%	1,226,625
Mar 25, 2026	14.31	14.87	14.27	14.66	14.66	2.45%	2,286,005
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