SHA:605189 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	16,312,200
Aug 18, 2026	16.17	16.17	15.46	15.93	15.93	-2.09%	15,917,790
Aug 17, 2026	15.94	16.27	15.65	16.27	16.27	0.81%	13,967,590
Aug 14, 2026	15.85	16.35	15.79	16.14	16.14	1.13%	14,054,340
Aug 13, 2026	16.33	16.60	15.94	15.96	15.96	-3.21%	18,441,610
Aug 12, 2026	17.07	17.08	16.46	16.49	16.49	-3.57%	21,897,280
Aug 11, 2026	16.88	17.24	16.55	17.10	17.10	1.91%	29,291,010
Aug 10, 2026	15.66	17.33	15.45	16.78	16.78	6.54%	37,479,100
Aug 7, 2026	16.10	16.22	15.49	15.75	15.75	-3.02%	20,673,350
Aug 6, 2026	16.38	16.65	15.94	16.24	16.24	-3.28%	24,168,516
Aug 5, 2026	15.86	17.07	15.53	16.79	16.79	5.27%	30,238,000
Aug 4, 2026	15.80	16.20	15.43	15.95	15.95	-0.87%	22,431,945
Aug 3, 2026	15.82	16.43	15.56	16.09	16.09	0.75%	21,679,759
Jul 31, 2026	15.68	17.00	15.61	15.97	15.97	-2.02%	32,367,888
Jul 30, 2026	15.16	16.34	14.85	16.30	16.30	6.54%	31,174,607
Jul 29, 2026	15.45	15.45	14.70	15.30	15.30	-1.61%	21,054,050
Jul 28, 2026	14.92	15.94	14.82	15.55	15.55	1.57%	28,554,850
Jul 27, 2026	14.73	15.38	14.55	15.31	15.31	4.93%	25,312,793
Jul 24, 2026	14.98	15.48	14.55	14.59	14.59	-2.86%	28,063,206
Jul 23, 2026	13.59	15.02	13.45	15.02	15.02	10.04%	18,321,204
Jul 22, 2026	13.67	14.04	13.37	13.65	13.65	-3.74%	17,334,614
Jul 21, 2026	14.25	14.33	13.14	14.18	14.18	-0.56%	22,781,048
Jul 20, 2026	14.85	15.08	13.92	14.26	14.26	-3.06%	24,547,177
Jul 17, 2026	15.30	15.48	14.42	14.71	14.71	-6.78%	29,571,155
Jul 16, 2026	14.98	16.63	14.70	15.78	15.78	0.90%	39,504,701
Jul 15, 2026	14.45	15.64	13.80	15.64	15.64	9.99%	37,807,976
Jul 14, 2026	13.49	14.22	13.15	14.22	14.22	9.98%	22,480,533
Jul 13, 2026	13.84	14.19	12.68	12.93	12.93	-7.44%	18,711,949
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