SHA:605186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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