SHA:605186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.88	22.20	21.73	22.17	22.17	1.28%	4,034,900
Jan 22, 2026	21.76	21.93	21.63	21.89	21.89	0.46%	3,067,700
Jan 21, 2026	21.30	21.83	21.17	21.79	21.79	2.11%	4,299,105
Jan 20, 2026	21.90	21.90	21.08	21.34	21.34	-1.98%	4,899,200
Jan 19, 2026	21.41	21.89	21.26	21.77	21.77	1.16%	5,166,473
Jan 16, 2026	21.92	22.06	21.41	21.52	21.52	-0.97%	5,509,900
Jan 15, 2026	22.66	22.82	21.54	21.73	21.73	-7.81%	10,264,973
Jan 14, 2026	22.97	24.34	22.45	23.57	23.57	2.61%	20,743,950
Jan 13, 2026	21.11	22.97	20.94	22.97	22.97	10.01%	7,611,700
Jan 12, 2026	20.50	21.07	20.43	20.88	20.88	2.71%	4,072,700
Jan 9, 2026	20.19	20.49	20.00	20.33	20.33	1.04%	2,418,700
Jan 8, 2026	19.70	20.15	19.68	20.12	20.12	1.98%	2,497,801
Jan 7, 2026	20.21	20.22	19.71	19.73	19.73	-1.45%	2,265,301
Jan 6, 2026	20.38	20.43	19.96	20.02	20.02	-1.14%	1,794,201
Jan 5, 2026	19.66	20.38	19.66	20.25	20.25	3.05%	2,017,400
Dec 31, 2025	19.63	19.75	19.37	19.65	19.65	-0.05%	1,359,000
Dec 30, 2025	19.68	19.81	19.40	19.66	19.66	-0.30%	1,501,100
Dec 29, 2025	19.80	19.85	19.58	19.72	19.72	-0.50%	1,146,700
Dec 26, 2025	20.06	20.14	19.73	19.82	19.82	-1.59%	1,576,300
Dec 25, 2025	19.78	20.18	19.71	20.14	20.14	1.72%	1,364,600
Dec 24, 2025	19.68	19.96	19.61	19.80	19.80	0.76%	1,037,800
Dec 23, 2025	19.83	19.95	19.56	19.65	19.65	-1.31%	1,345,000
Dec 22, 2025	19.88	20.39	19.86	19.91	19.91	0.15%	2,429,294
Dec 19, 2025	19.80	20.00	19.66	19.88	19.88	0.40%	1,217,500
Dec 18, 2025	19.33	19.98	19.21	19.80	19.80	2.54%	1,727,100
Dec 17, 2025	19.48	19.48	18.93	19.31	19.31	0.21%	1,292,500
Dec 16, 2025	19.57	19.71	19.21	19.27	19.27	-1.98%	1,338,400
Dec 15, 2025	19.50	19.78	19.13	19.66	19.66	0.82%	1,233,600
Dec 12, 2025	19.80	20.10	19.47	19.50	19.50	-1.91%	1,657,000
Dec 11, 2025	20.39	20.42	19.88	19.88	19.88	-2.07%	1,462,800
Dec 10, 2025	20.46	20.60	20.12	20.30	20.30	-1.22%	1,116,200
Dec 9, 2025	21.16	21.16	20.50	20.55	20.55	-1.49%	1,470,700
Dec 8, 2025	20.75	20.98	20.52	20.86	20.86	0.58%	1,456,282
Dec 5, 2025	20.37	20.78	19.99	20.74	20.74	2.32%	1,807,900
Dec 4, 2025	20.79	20.85	20.21	20.27	20.27	-2.03%	1,462,282
Dec 3, 2025	21.05	21.05	20.55	20.69	20.69	-0.67%	1,590,800
Dec 2, 2025	20.98	21.05	20.70	20.83	20.83	-0.67%	1,235,970
Dec 1, 2025	20.91	21.34	20.91	20.97	20.97	-0.29%	1,456,900
Nov 28, 2025	20.80	21.05	20.69	21.03	21.03	1.25%	1,333,800
Nov 27, 2025	20.78	20.99	20.59	20.77	20.77	0.14%	1,125,968
Nov 26, 2025	21.13	21.58	20.74	20.74	20.74	-2.26%	1,358,735
Nov 25, 2025	21.04	21.50	20.99	21.22	21.22	0.86%	1,618,866
Nov 24, 2025	20.51	21.20	20.51	21.04	21.04	2.89%	2,002,666
Nov 21, 2025	21.06	21.39	20.29	20.45	20.45	-3.81%	2,415,400
Nov 20, 2025	21.30	21.39	20.80	21.26	21.26	0.47%	1,909,100
Nov 19, 2025	21.51	21.76	21.10	21.16	21.16	-2.53%	1,872,199
Nov 18, 2025	21.51	21.84	21.43	21.71	21.71	0.51%	1,543,700
Nov 17, 2025	21.50	21.75	21.19	21.60	21.60	0.47%	1,773,600
Nov 14, 2025	21.44	21.75	21.32	21.50	21.50	0.19%	1,485,626
Nov 13, 2025	21.25	21.49	21.16	21.46	21.46	0.66%	1,637,557