SHA:605186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	34.00	34.11	31.82	32.20	32.20	-5.04%	9,285,700
Jun 25, 2026	34.80	36.58	33.80	33.91	33.91	-3.31%	10,835,200
Jun 24, 2026	34.45	35.43	33.60	35.07	35.07	1.80%	10,295,000
Jun 23, 2026	33.71	35.30	33.71	34.45	34.45	1.09%	7,643,300
Jun 22, 2026	34.21	34.21	32.63	34.08	34.08	0.62%	7,079,638
Jun 18, 2026	32.85	34.67	32.85	33.87	33.87	3.11%	10,053,800
Jun 17, 2026	32.51	33.97	32.50	32.85	32.85	-1.11%	7,793,400
Jun 16, 2026	32.30	33.99	31.00	33.22	33.22	4.47%	14,217,200
Jun 15, 2026	33.51	36.20	30.84	31.80	31.80	-7.21%	20,073,800
Jun 12, 2026	33.80	36.50	32.60	34.27	34.27	-0.17%	18,675,700
Jun 11, 2026	31.68	34.41	31.50	34.33	34.33	7.31%	14,556,097
Jun 10, 2026	30.00	32.70	29.63	31.99	31.99	4.34%	12,751,900
Jun 9, 2026	28.88	31.11	28.28	30.66	30.66	6.31%	11,134,048
Jun 8, 2026	28.05	29.43	27.71	28.84	28.84	-0.17%	6,972,000
Jun 5, 2026	28.27	28.89	27.45	28.89	28.89	2.16%	7,163,583
Jun 4, 2026	27.54	28.66	27.28	28.28	28.28	1.40%	6,511,800
Jun 3, 2026	27.07	28.80	26.80	27.89	27.89	2.42%	8,070,100
Jun 2, 2026	26.88	27.68	25.90	27.23	27.23	-0.11%	7,115,600
Jun 1, 2026	26.60	27.93	26.51	27.26	27.26	2.48%	9,659,200
May 29, 2026	26.83	26.95	26.14	26.60	26.60	-0.34%	8,723,500
May 28, 2026	27.30	27.99	26.12	26.69	26.69	-1.98%	13,501,500
May 27, 2026	25.15	27.67	24.44	27.23	27.23	8.27%	19,568,699
May 26, 2026	24.62	26.07	23.37	25.15	25.15	2.15%	9,660,999
May 25, 2026	24.78	24.93	24.19	24.62	24.62	-0.04%	4,093,100
May 22, 2026	24.79	25.02	24.14	24.63	24.63	-0.65%	5,431,700
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