SHA:605189 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.70	14.05	13.20	13.97	13.97	1.97%	18,258,858
Jul 9, 2026	13.69	13.83	13.11	13.70	13.70	-0.72%	17,114,183
Jul 8, 2026	14.47	14.66	13.80	13.80	13.80	-5.15%	22,341,005
Jul 7, 2026	15.31	15.82	14.42	14.55	14.55	-4.02%	28,224,390
Jul 6, 2026	16.66	17.30	15.00	15.16	15.16	-5.55%	40,518,407
Jul 3, 2026	14.59	16.05	13.90	16.05	16.05	10.01%	24,181,816
Jul 2, 2026	13.48	14.59	13.27	14.59	14.59	10.03%	25,351,989
Jul 1, 2026	12.01	13.26	11.99	13.26	13.26	10.04%	6,496,903
Jun 30, 2026	12.14	12.31	11.95	12.05	12.05	-1.39%	5,544,479
Jun 29, 2026	12.41	12.41	11.93	12.22	12.22	-1.45%	5,767,949
Jun 26, 2026	12.79	12.87	12.34	12.40	12.40	-3.73%	5,401,253
Jun 25, 2026	13.15	13.32	12.70	12.88	12.88	-3.38%	6,740,652
Jun 24, 2026	13.54	13.83	13.16	13.33	13.33	-3.05%	5,773,070
Jun 23, 2026	13.47	13.99	13.47	13.75	13.75	1.40%	5,908,592
Jun 22, 2026	13.27	13.60	13.01	13.56	13.56	1.60%	5,708,918
Jun 18, 2026	13.26	13.50	13.16	13.45	13.35	0.22%	4,971,213
Jun 17, 2026	13.52	13.66	13.34	13.42	13.32	-1.68%	4,632,928
Jun 16, 2026	13.71	13.82	13.45	13.65	13.54	-0.44%	5,459,118
Jun 15, 2026	13.37	13.81	13.37	13.71	13.60	2.77%	6,263,570
Jun 12, 2026	13.28	13.47	13.01	13.34	13.24	1.91%	5,427,487
Jun 11, 2026	13.14	13.19	12.90	13.09	12.99	-0.30%	4,340,983
Jun 10, 2026	13.32	13.44	13.02	13.13	13.03	-2.31%	4,827,538
Jun 9, 2026	13.47	13.55	13.23	13.44	13.34	0.22%	5,109,678
Jun 8, 2026	13.65	13.89	13.16	13.41	13.31	-4.28%	6,159,476
Jun 5, 2026	13.81	14.23	13.48	14.01	13.90	1.45%	7,792,499
Jun 4, 2026	14.06	14.16	13.67	13.81	13.70	-1.99%	7,638,221
Jun 3, 2026	14.28	14.39	14.05	14.09	13.98	-2.22%	5,975,932
Jun 2, 2026	14.70	14.77	14.11	14.41	14.30	-1.64%	6,314,323
Jun 1, 2026	14.74	14.95	14.46	14.65	14.54	-0.61%	6,830,148
May 29, 2026	15.12	15.29	14.61	14.74	14.63	-2.45%	6,855,270
May 28, 2026	15.13	15.43	14.84	15.11	14.99	0.07%	6,992,546
May 27, 2026	15.40	15.53	14.94	15.10	14.98	-2.58%	7,720,072
May 26, 2026	16.21	16.31	15.38	15.50	15.38	-5.26%	12,057,980
May 25, 2026	17.04	17.17	16.28	16.36	16.23	-3.82%	11,621,240
May 22, 2026	16.99	17.48	16.94	17.01	16.88	1.13%	14,080,880
May 21, 2026	17.69	17.98	16.82	16.82	16.69	-5.13%	13,295,440
May 20, 2026	17.25	18.00	16.85	17.73	17.59	1.72%	14,566,710
May 19, 2026	17.50	18.20	17.09	17.43	17.30	-1.36%	15,002,260
May 18, 2026	18.25	18.69	17.46	17.67	17.53	-6.11%	20,670,690
May 15, 2026	18.73	19.33	18.38	18.82	18.67	2.28%	22,258,940
May 14, 2026	19.11	19.59	18.35	18.40	18.26	-3.51%	20,295,690
May 13, 2026	19.00	19.25	18.69	19.07	18.92	-1.95%	22,735,880
May 12, 2026	19.97	20.81	19.02	19.45	19.30	-2.60%	27,851,420
May 11, 2026	18.99	19.97	18.62	19.97	19.82	10.03%	20,715,450
May 8, 2026	16.40	18.15	16.31	18.15	18.01	10.00%	15,356,490
May 7, 2026	16.20	16.74	16.05	16.50	16.37	0.55%	13,129,900
May 6, 2026	16.78	16.81	16.32	16.41	16.28	-3.19%	17,845,570
Apr 30, 2026	17.70	17.70	16.60	16.95	16.82	-4.83%	10,283,500
Apr 29, 2026	17.08	17.96	17.08	17.81	17.67	2.24%	6,369,099
Apr 28, 2026	17.58	17.90	17.28	17.42	17.29	-2.41%	6,164,654