SHA:605186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	19.79	19.92	19.47	19.69	19.69	1.39%	1,542,200
Mar 31, 2026	19.85	19.93	19.42	19.42	19.42	-0.66%	1,630,000
Mar 30, 2026	18.95	19.59	18.95	19.55	19.55	1.40%	1,815,418
Mar 27, 2026	18.90	19.34	18.73	19.28	19.28	1.63%	1,960,600
Mar 26, 2026	19.35	19.57	18.87	18.97	18.97	-1.71%	2,399,808
Mar 25, 2026	19.13	19.55	19.13	19.30	19.30	0.94%	2,275,100
Mar 24, 2026	18.94	19.21	18.35	19.12	19.12	4.77%	2,865,900
Mar 23, 2026	19.33	19.40	18.15	18.25	18.25	-6.79%	3,596,200
Mar 20, 2026	20.61	20.82	19.55	19.58	19.58	-4.95%	3,003,900
Mar 19, 2026	21.06	21.21	20.50	20.60	20.60	-2.88%	1,621,100
Mar 18, 2026	20.86	21.23	20.65	21.21	21.21	1.73%	1,940,000
Mar 17, 2026	21.50	21.50	20.81	20.85	20.85	-2.11%	1,485,500
Mar 16, 2026	21.20	21.41	21.04	21.30	21.30	0.33%	1,505,700
Mar 13, 2026	21.38	21.64	21.14	21.23	21.23	-0.70%	1,721,800
Mar 12, 2026	21.58	21.88	21.31	21.38	21.38	-1.25%	2,080,000
Mar 11, 2026	21.96	22.07	21.54	21.65	21.65	-1.46%	1,791,300
Mar 10, 2026	21.45	21.98	21.45	21.97	21.97	2.81%	1,949,300
Mar 9, 2026	21.24	21.60	21.10	21.37	21.37	-0.60%	2,449,300
Mar 6, 2026	20.69	21.54	20.67	21.50	21.50	3.91%	2,094,066
Mar 5, 2026	20.79	20.91	20.53	20.69	20.69	1.22%	2,109,000
Mar 4, 2026	20.72	20.78	20.30	20.44	20.44	-1.35%	2,372,000
Mar 3, 2026	21.53	21.74	20.72	20.72	20.72	-4.30%	3,428,900
Mar 2, 2026	21.68	22.00	21.16	21.65	21.65	-0.28%	3,631,100
Feb 27, 2026	21.94	22.00	21.59	21.71	21.71	-1.05%	2,445,500
Feb 26, 2026	22.39	22.41	21.83	21.94	21.94	-1.30%	2,567,165
Feb 25, 2026	22.18	22.39	22.11	22.23	22.23	0.23%	2,353,700
Feb 24, 2026	22.47	22.50	21.99	22.18	22.18	-0.14%	2,576,041
Feb 13, 2026	22.17	22.53	22.17	22.21	22.21	-0.31%	2,134,299
Feb 12, 2026	22.52	22.52	22.03	22.28	22.28	0.22%	2,728,300
Feb 11, 2026	22.53	22.61	22.00	22.23	22.23	-1.02%	2,888,800
Feb 10, 2026	22.43	22.66	22.28	22.46	22.46	0.40%	2,785,200
Feb 9, 2026	22.00	22.39	21.92	22.37	22.37	2.61%	4,209,600
Feb 6, 2026	22.39	22.97	21.80	21.80	21.80	0.28%	5,304,300
Feb 5, 2026	22.10	22.36	21.74	21.74	21.74	-1.32%	3,335,200
Feb 4, 2026	22.15	22.20	21.82	22.03	22.03	-0.54%	2,438,800
Feb 3, 2026	21.88	22.20	21.86	22.15	22.15	1.47%	2,639,500
Feb 2, 2026	22.01	22.35	21.80	21.83	21.83	-0.86%	3,268,805
Jan 30, 2026	22.09	22.22	21.72	22.02	22.02	-0.94%	2,728,000
Jan 29, 2026	21.57	22.79	21.32	22.23	22.23	2.49%	6,491,194
Jan 28, 2026	21.84	21.89	21.40	21.69	21.69	-1.32%	2,832,089
Jan 27, 2026	21.91	22.10	21.35	21.98	21.98	-1.66%	3,804,205
Jan 26, 2026	22.18	22.38	21.71	22.35	22.35	0.81%	5,214,905
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