SHA:605180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	12.39	12.56	12.25	12.26	12.26	-1.61%	1,041,900
Oct 28, 2026	12.30	12.63	12.11	12.46	12.46	1.47%	1,071,239
Oct 27, 2026	12.81	12.93	12.25	12.28	12.28	-3.69%	1,238,100
Oct 26, 2026	12.62	12.91	12.40	12.75	12.75	0.79%	1,294,800
Oct 23, 2026	12.23	12.66	11.63	12.65	12.65	1.69%	2,394,245
Oct 22, 2026	12.96	13.05	12.41	12.44	12.44	-2.81%	1,829,239
Oct 21, 2026	12.99	13.20	12.75	12.80	12.80	-1.46%	1,239,500
Oct 20, 2026	12.97	13.23	12.81	12.99	12.99	0.70%	1,188,600
Oct 19, 2026	13.24	13.24	12.44	12.90	12.90	-2.27%	1,884,011
Oct 16, 2026	13.13	13.69	13.05	13.20	13.20	1.93%	2,094,400
Oct 15, 2026	12.90	13.20	12.63	12.95	12.95	-1.37%	2,335,200
Oct 14, 2026	13.66	13.75	13.05	13.13	13.13	-3.81%	1,680,308
Oct 13, 2026	13.38	13.77	12.90	13.65	13.65	0.89%	2,433,745
Oct 12, 2026	13.91	13.98	13.47	13.53	13.53	-2.31%	1,872,300
Oct 9, 2026	13.86	13.96	13.20	13.85	13.85	-0.07%	3,312,001
Oct 8, 2026	13.90	14.27	13.73	13.86	13.86	-0.29%	2,538,690
Sep 30, 2026	14.24	14.24	13.80	13.90	13.90	-1.97%	3,894,700
Sep 29, 2026	14.04	14.76	13.98	14.18	14.18	0.42%	4,750,410
Sep 28, 2026	14.44	14.54	13.87	14.12	14.12	-1.12%	6,284,598
Sep 24, 2026	13.65	14.82	13.65	14.28	14.28	4.31%	8,220,112
Sep 23, 2026	13.87	14.05	13.56	13.69	13.69	-1.72%	2,735,000
Sep 22, 2026	13.87	13.95	13.54	13.93	13.93	-0.14%	4,015,790
Sep 21, 2026	13.30	14.57	13.30	13.95	13.95	5.20%	5,519,698
Sep 18, 2026	12.81	13.89	12.81	13.26	13.26	4.16%	3,472,100
Sep 17, 2026	12.65	12.82	12.52	12.73	12.73	0.08%	1,332,230
Sep 16, 2026	12.56	12.78	12.32	12.72	12.72	1.19%	1,271,147
Sep 15, 2026	13.07	13.07	12.52	12.57	12.57	-3.83%	1,751,267
Sep 14, 2026	13.09	13.28	12.73	13.07	13.07	1.55%	1,810,400
Sep 11, 2026	13.11	13.18	12.75	12.87	12.87	-2.65%	1,558,210
Sep 10, 2026	13.33	13.33	13.00	13.22	13.22	-0.97%	1,360,990
Sep 9, 2026	13.34	13.62	13.20	13.35	13.35	-	1,427,867
Sep 8, 2026	13.07	13.42	13.07	13.35	13.35	0.91%	1,405,000
Sep 7, 2026	13.12	13.35	13.01	13.23	13.23	0.53%	1,394,600
Sep 4, 2026	13.11	13.40	13.05	13.16	13.16	0.84%	2,078,599
Sep 3, 2026	13.32	13.49	13.04	13.05	13.05	-2.03%	1,918,212
Sep 2, 2026	13.26	13.43	13.12	13.32	13.32	-0.08%	1,980,800
Sep 1, 2026	13.33	13.48	13.25	13.33	13.33	0.08%	2,325,287
Aug 31, 2026	12.86	13.36	12.75	13.32	13.32	2.70%	2,910,208
Aug 28, 2026	13.00	13.19	12.74	12.97	12.97	0.93%	2,581,735
Aug 27, 2026	12.88	13.04	12.81	12.85	12.85	-0.31%	2,476,300
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