SHA:605189 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	16.88	17.24	16.55	17.10	17.10	1.91%	29,291,018
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%	20,673,358
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