SHA:605189 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	15.88	16.29	15.56	16.05	16.05	1.45%	15,117,571
Oct 27, 2026	16.23	16.49	15.78	15.82	15.82	-2.47%	14,691,008
Oct 26, 2026	16.00	16.77	15.91	16.22	16.22	0.43%	18,901,816
Oct 23, 2026	15.29	16.22	15.21	16.15	16.15	2.67%	21,164,464
Oct 22, 2026	16.37	16.78	15.65	15.73	15.73	-3.97%	21,732,982
Oct 21, 2026	16.42	16.86	16.17	16.38	16.38	-0.24%	24,598,017
Oct 20, 2026	16.91	16.96	16.11	16.42	16.42	-4.53%	31,366,356
Oct 19, 2026	16.16	17.67	15.95	17.20	17.20	5.46%	44,441,454
Oct 16, 2026	17.97	17.97	16.10	16.31	16.31	-8.63%	47,771,441
Oct 15, 2026	17.85	17.85	17.35	17.85	17.85	9.98%	40,743,852
Oct 14, 2026	16.23	16.23	16.23	16.23	16.23	10.03%	5,967,586
Oct 13, 2026	13.50	14.75	13.19	14.75	14.75	8.14%	13,701,108
Oct 12, 2026	14.20	14.23	13.62	13.64	13.64	-4.28%	6,063,587
Oct 9, 2026	14.09	14.27	13.66	14.25	14.25	0.78%	6,635,996
Oct 8, 2026	13.77	14.24	13.77	14.14	14.14	2.99%	7,137,469
Sep 30, 2026	13.73	13.81	13.64	13.73	13.73	0.07%	3,765,407
Sep 29, 2026	13.87	13.94	13.70	13.72	13.72	-0.94%	4,683,221
Sep 28, 2026	14.40	14.45	13.79	13.85	13.85	-2.74%	6,460,872
Sep 24, 2026	14.05	14.50	14.05	14.24	14.24	0.64%	8,725,160
Sep 23, 2026	13.96	14.34	13.90	14.15	14.15	0.71%	5,597,255
Sep 22, 2026	14.18	14.20	13.98	14.05	14.05	-0.43%	5,095,635
Sep 21, 2026	14.05	14.16	14.02	14.11	14.11	0.43%	5,467,140
Sep 18, 2026	14.24	14.41	14.00	14.05	14.05	-0.92%	7,705,242
Sep 17, 2026	14.00	14.25	13.87	14.18	14.18	1.07%	6,496,946
Sep 16, 2026	13.78	14.10	13.61	14.03	14.03	1.89%	5,490,729
Sep 15, 2026	13.85	14.02	13.71	13.77	13.77	-1.29%	4,455,911
Sep 14, 2026	13.51	14.13	13.51	13.95	13.95	2.80%	7,789,246
Sep 11, 2026	13.70	13.70	13.34	13.57	13.57	-1.38%	5,880,293
Sep 10, 2026	13.86	14.14	13.73	13.76	13.76	-1.08%	6,792,300
Sep 9, 2026	13.87	13.92	13.70	13.91	13.91	0.07%	5,988,552
Sep 8, 2026	13.88	13.96	13.68	13.90	13.90	-0.22%	5,449,911
Sep 7, 2026	13.77	13.97	13.77	13.93	13.93	0.65%	4,718,531
Sep 4, 2026	13.98	14.12	13.70	13.84	13.84	-0.65%	7,246,715
Sep 3, 2026	14.16	14.24	13.89	13.93	13.93	-0.71%	7,119,273
Sep 2, 2026	14.60	14.66	13.80	14.03	14.03	-6.09%	15,287,888
Sep 1, 2026	15.06	15.16	14.87	14.94	14.94	-1.58%	9,003,774
Aug 31, 2026	14.77	15.43	14.73	15.18	15.18	1.67%	12,166,160
Aug 28, 2026	15.04	15.25	14.80	14.93	14.93	-0.60%	10,827,132
Aug 27, 2026	14.77	15.06	14.72	15.02	15.02	1.35%	8,726,225
Aug 26, 2026	14.70	15.10	14.70	14.82	14.82	0.07%	7,534,680
Aug 25, 2026	14.80	14.90	14.10	14.81	14.81	-1.46%	9,938,609
Aug 24, 2026	14.45	15.20	14.32	15.03	15.03	4.01%	13,107,656
Aug 21, 2026	14.21	14.50	13.85	14.45	14.45	0.98%	8,211,138
Aug 20, 2026	14.28	14.58	14.16	14.31	14.31	-0.21%	9,181,981
Aug 19, 2026	15.60	15.61	14.34	14.34	14.34	-9.98%	16,312,206
Aug 18, 2026	16.17	16.17	15.46	15.93	15.93	-2.09%	15,917,797
Aug 17, 2026	15.94	16.27	15.65	16.27	16.27	0.81%	13,967,599
Aug 14, 2026	15.85	16.35	15.79	16.14	16.14	1.13%	14,054,347
Aug 13, 2026	16.33	16.60	15.94	15.96	15.96	-3.21%	18,441,614
Aug 12, 2026	17.07	17.08	16.46	16.49	16.49	-3.57%	21,897,287