SHA:605196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	44.25	44.47	42.60	43.58	-	-0.73%	8,799,700
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
Jan 21, 2026	36.27	39.20	36.12	39.05	39.05	6.61%	17,178,690
Jan 20, 2026	37.10	38.00	35.30	36.63	36.63	-1.80%	14,901,360
Jan 19, 2026	37.00	38.57	36.50	37.30	37.30	-1.22%	12,121,600
Jan 16, 2026	39.54	40.20	37.35	37.76	37.76	-2.81%	11,696,000
Jan 15, 2026	37.45	39.96	37.02	38.85	38.85	3.60%	12,311,502
Jan 14, 2026	37.98	38.09	36.68	37.50	37.50	1.16%	12,462,280
Jan 13, 2026	34.80	38.35	34.46	37.07	37.07	6.04%	17,948,280
Jan 12, 2026	35.00	35.51	34.11	34.96	34.96	0.14%	11,748,500
Jan 9, 2026	34.41	35.32	34.12	34.91	34.91	1.42%	14,218,400
Jan 8, 2026	35.80	36.15	34.10	34.42	34.42	-5.05%	11,362,800
Jan 7, 2026	36.50	36.89	35.50	36.25	36.25	-0.96%	10,399,280
Jan 6, 2026	35.49	37.28	35.30	36.60	36.60	3.71%	14,445,672
Jan 5, 2026	35.28	35.89	34.87	35.29	35.29	1.58%	11,848,800
Dec 31, 2025	35.33	35.39	34.00	34.74	34.74	-1.28%	12,261,372