SHA:605186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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