SHA:605196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	49.76	49.80	47.36	47.38	-	-3.80%	7,204,900
Apr 9, 2026	49.00	50.06	48.41	49.25	49.25	-0.91%	7,023,501
Apr 8, 2026	49.00	50.12	48.33	49.70	49.70	3.33%	11,495,300
Apr 7, 2026	46.40	49.21	46.06	48.10	48.10	3.60%	9,567,800
Apr 3, 2026	49.01	49.55	46.30	46.43	46.43	-5.34%	8,795,071
Apr 2, 2026	47.80	50.90	47.80	49.05	49.05	3.42%	12,261,540
Apr 1, 2026	48.02	48.70	47.10	47.43	47.43	0.74%	8,333,247
Mar 31, 2026	49.66	49.90	46.88	47.08	47.08	-3.31%	10,995,700
Mar 30, 2026	48.10	49.49	47.05	48.69	48.69	5.66%	16,495,750
Mar 27, 2026	45.00	46.60	44.33	46.08	46.08	1.41%	9,528,900
Mar 26, 2026	46.23	46.87	45.15	45.44	45.44	-1.22%	10,332,000
Mar 25, 2026	45.40	47.88	44.94	46.00	46.00	3.77%	21,471,250
Mar 24, 2026	41.60	44.33	41.18	44.33	44.33	10.00%	20,257,940
Mar 23, 2026	40.60	42.21	39.77	40.30	40.30	-4.91%	20,479,200
Mar 20, 2026	44.25	44.47	41.96	42.38	42.38	-3.46%	15,554,000
Mar 19, 2026	46.02	46.30	43.00	43.90	43.90	-6.32%	18,803,160
Mar 18, 2026	48.58	48.58	45.57	46.86	46.86	-3.58%	18,636,350
Mar 17, 2026	53.20	53.20	48.30	48.60	48.60	-7.53%	15,610,700
Mar 16, 2026	55.17	56.63	51.60	52.56	52.56	-4.28%	13,189,500
Mar 13, 2026	56.59	58.89	54.84	54.91	54.91	-3.48%	12,399,000
Mar 12, 2026	55.29	59.59	54.91	56.89	56.89	2.26%	14,109,600
Mar 11, 2026	53.55	56.60	52.00	55.63	55.63	4.71%	15,368,250
Mar 10, 2026	50.60	53.29	49.13	53.13	53.13	1.05%	14,930,510
Mar 9, 2026	51.30	53.80	50.36	52.58	52.58	2.44%	19,292,490
Mar 6, 2026	54.55	55.33	50.90	51.33	51.33	-7.75%	20,802,800
Mar 5, 2026	56.50	58.29	54.60	55.64	55.64	2.39%	23,932,270
Mar 4, 2026	49.30	54.34	48.80	54.34	54.34	10.00%	24,073,928
Mar 3, 2026	50.80	51.91	49.02	49.40	49.40	-1.10%	15,586,180
Mar 2, 2026	47.10	50.05	47.01	49.95	49.95	5.98%	10,812,240
Feb 27, 2026	48.15	49.66	46.82	47.13	47.13	-2.68%	10,401,000
Feb 26, 2026	48.07	50.19	47.50	48.43	48.43	0.54%	12,400,800
Feb 25, 2026	44.00	48.18	43.28	48.17	48.17	9.98%	19,666,300
Feb 24, 2026	44.37	45.80	43.80	43.80	43.80	-0.11%	6,243,700
Feb 13, 2026	44.65	45.49	43.60	43.85	43.85	-2.84%	7,358,921
Feb 12, 2026	45.53	47.22	44.90	45.13	45.13	-1.07%	7,619,019
Feb 11, 2026	45.02	46.75	43.65	45.62	45.62	2.10%	8,626,926
Feb 10, 2026	44.06	46.84	44.06	44.68	44.68	-0.04%	8,677,300
Feb 9, 2026	43.00	45.26	42.52	44.70	44.70	4.00%	9,838,700
Feb 6, 2026	40.10	43.50	39.68	42.98	42.98	5.06%	12,637,200
Feb 5, 2026	43.00	43.00	40.48	40.91	40.91	-2.90%	8,110,200
Feb 4, 2026	44.12	45.46	41.64	42.13	42.13	-2.30%	10,549,600
Feb 3, 2026	41.13	43.42	41.00	43.12	43.12	4.84%	10,496,940
Feb 2, 2026	43.00	43.00	41.13	41.13	41.13	-10.00%	15,151,940
Jan 30, 2026	43.04	46.15	41.00	45.70	45.70	3.84%	16,201,230
Jan 29, 2026	44.87	45.78	43.51	44.01	44.01	0.05%	16,509,090
Jan 28, 2026	41.99	45.25	40.81	43.99	43.99	4.99%	20,170,670
Jan 27, 2026	42.55	42.85	41.01	41.90	41.90	-2.51%	16,207,100
Jan 26, 2026	39.89	44.00	39.15	42.98	42.98	7.45%	26,809,680
Jan 23, 2026	39.60	40.39	38.62	40.00	40.00	1.27%	11,772,400
Jan 22, 2026	39.15	40.32	38.67	39.50	39.50	1.15%	12,544,600