SHA:605189 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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