SHA:605186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	26.01	26.78	25.50	25.62	25.62	-1.50%	1,415,600
Sep 3, 2026	26.77	26.95	25.82	26.01	26.01	-2.44%	1,780,900
Sep 2, 2026	26.49	27.13	26.20	26.66	26.66	0.08%	1,495,400
Sep 1, 2026	27.45	27.98	26.51	26.64	26.64	-0.97%	2,140,400
Aug 31, 2026	25.55	27.02	25.18	26.90	26.90	4.02%	2,660,259
Aug 28, 2026	25.82	26.66	25.50	25.86	25.86	0.15%	2,419,400
Aug 27, 2026	25.82	26.34	25.22	25.82	25.82	0.55%	1,661,800
Aug 26, 2026	25.69	25.96	25.18	25.68	25.68	-1.04%	1,359,000
Aug 25, 2026	25.72	26.00	25.09	25.95	25.95	1.37%	1,399,400
Aug 24, 2026	26.36	26.43	25.32	25.60	25.60	-2.74%	1,917,200
Aug 21, 2026	26.24	26.48	25.68	26.32	26.32	-0.15%	1,554,900
Aug 20, 2026	26.33	26.86	26.17	26.36	26.36	0.23%	1,408,400
Aug 19, 2026	27.66	27.66	26.00	26.30	26.30	-5.05%	2,937,800
Aug 18, 2026	27.95	28.08	27.45	27.70	27.70	-0.86%	1,425,600
Aug 17, 2026	27.53	27.95	27.12	27.94	27.94	0.83%	2,626,400
Aug 14, 2026	26.74	28.07	26.51	27.71	27.71	4.21%	3,272,000
Aug 13, 2026	27.29	27.78	26.50	26.59	26.59	-2.57%	3,237,300
Aug 12, 2026	26.96	27.59	26.50	27.29	27.29	2.10%	2,918,200
Aug 11, 2026	26.66	26.95	25.51	26.73	26.73	0.34%	3,363,700
Aug 10, 2026	26.28	27.26	25.79	26.64	26.64	2.26%	3,146,301
Aug 7, 2026	25.58	26.16	25.41	26.05	26.05	1.60%	2,840,600
Aug 6, 2026	24.68	25.88	24.51	25.64	25.64	3.01%	3,178,100
Aug 5, 2026	23.85	24.89	23.62	24.89	24.89	4.36%	4,497,700
Aug 4, 2026	23.67	23.88	22.30	23.85	23.85	1.88%	4,650,700
Aug 3, 2026	23.86	24.40	23.13	23.41	23.41	-1.43%	2,978,957
Jul 31, 2026	22.82	24.29	22.40	23.75	23.75	7.47%	4,371,900
Jul 30, 2026	22.83	23.28	21.95	22.10	22.10	-4.66%	3,452,557
Jul 29, 2026	23.57	24.10	22.32	23.18	23.18	-2.03%	3,854,001
Jul 28, 2026	23.71	24.68	23.15	23.66	23.66	0.55%	4,121,500
Jul 27, 2026	22.95	23.60	21.38	23.53	23.53	5.61%	4,622,600
Jul 24, 2026	23.05	23.05	22.22	22.28	22.28	-3.51%	2,875,800
Jul 23, 2026	22.80	24.08	22.42	23.09	23.09	0.87%	3,691,000
Jul 22, 2026	23.98	24.14	22.57	22.89	22.89	-5.37%	5,566,515
Jul 21, 2026	24.39	24.89	23.33	24.19	24.19	-6.67%	8,277,200
Jul 20, 2026	28.52	28.52	25.92	25.92	25.92	-10.00%	4,576,700
Jul 17, 2026	32.30	32.37	28.80	28.80	28.80	-10.00%	4,586,000
Jul 16, 2026	31.27	32.54	31.23	32.00	32.00	0.88%	2,839,393
Jul 15, 2026	32.30	32.35	31.42	31.72	31.72	-0.88%	2,122,800
Jul 14, 2026	30.83	32.28	30.69	32.00	32.00	3.53%	4,059,500
Jul 13, 2026	32.50	32.74	30.82	30.91	30.91	-5.70%	4,384,342
Jul 10, 2026	33.50	33.55	31.57	32.78	32.78	0.18%	3,338,000
Jul 9, 2026	31.31	32.72	31.31	32.72	32.72	2.19%	3,173,900
Jul 8, 2026	31.93	32.79	31.10	32.02	32.02	0.03%	4,017,700
Jul 7, 2026	33.72	33.82	31.80	32.01	32.01	-5.07%	5,672,400
Jul 6, 2026	33.84	34.68	33.10	33.72	33.72	1.38%	6,994,300
Jul 3, 2026	30.20	33.72	30.20	33.26	33.26	8.41%	7,051,700
Jul 2, 2026	31.10	32.15	29.90	30.68	30.68	-1.98%	4,881,400
Jul 1, 2026	31.40	31.95	31.09	31.30	31.30	-0.19%	3,739,700
Jun 30, 2026	30.93	32.48	30.80	31.36	31.36	-0.25%	4,019,300
Jun 29, 2026	32.17	32.90	31.13	31.44	31.44	-2.36%	6,172,100