SHA:605186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	25.30	25.80	24.53	24.79	24.79	-2.02%	7,723,418
May 20, 2026	25.59	25.99	24.73	25.30	25.30	-2.24%	10,124,500
May 19, 2026	26.26	27.51	25.46	25.88	25.88	-2.27%	14,469,010
May 18, 2026	25.80	26.87	25.70	26.48	26.48	3.32%	10,729,106
May 15, 2026	25.30	26.37	25.11	25.63	25.63	1.50%	11,181,200
May 14, 2026	24.46	25.75	24.33	25.25	25.25	2.77%	13,090,492
May 13, 2026	23.07	25.39	23.00	24.57	24.57	5.86%	19,380,214
May 12, 2026	22.72	24.63	22.72	23.21	23.21	3.66%	21,490,550
May 11, 2026	20.50	22.39	20.35	22.39	22.39	10.02%	5,825,444
May 8, 2026	19.83	20.35	19.83	20.35	20.35	0.94%	1,917,900
May 7, 2026	20.08	20.35	20.03	20.16	20.16	0.10%	2,428,200
May 6, 2026	20.15	20.37	19.97	20.14	20.14	0.95%	3,003,454
Apr 30, 2026	19.95	20.17	19.63	19.95	19.95	-	2,351,800
Apr 29, 2026	19.50	20.06	19.16	19.95	19.95	-1.24%	3,699,900
Apr 28, 2026	19.99	20.38	19.81	20.20	20.20	0.80%	2,202,900
Apr 27, 2026	19.74	20.09	19.51	20.04	20.04	1.42%	1,651,544
Apr 24, 2026	19.64	19.93	19.33	19.76	19.76	1.02%	1,720,421
Apr 23, 2026	19.71	19.89	19.51	19.56	19.56	-0.86%	1,402,300
Apr 22, 2026	20.06	20.06	19.63	19.73	19.73	-1.15%	1,477,800
Apr 21, 2026	20.10	20.15	19.83	19.96	19.96	-0.60%	1,196,000
Apr 20, 2026	19.86	20.29	19.70	20.08	20.08	1.26%	2,011,799
Apr 17, 2026	19.90	20.01	19.58	19.83	19.83	-	1,514,000
Apr 16, 2026	19.44	19.99	19.32	19.83	19.83	2.01%	1,726,879
Apr 15, 2026	19.47	19.60	19.36	19.44	19.44	0.36%	1,272,679
Apr 14, 2026	19.62	19.72	19.08	19.37	19.37	-0.62%	1,338,477
Apr 13, 2026	19.47	19.58	19.28	19.49	19.49	0.10%	1,235,500
Apr 10, 2026	19.34	19.72	19.30	19.47	19.47	1.30%	1,402,044
Apr 9, 2026	19.74	19.74	19.16	19.22	19.22	-2.54%	1,702,400
Apr 8, 2026	19.36	20.00	19.31	19.72	19.72	3.52%	2,284,900
Apr 7, 2026	18.56	19.25	18.46	19.05	19.05	2.86%	2,178,500
Apr 3, 2026	19.39	19.48	18.50	18.52	18.52	-4.68%	2,157,900
Apr 2, 2026	19.59	19.80	19.33	19.43	19.43	-1.32%	1,298,000
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