SHA:605196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	32.77	35.59	32.60	35.19	35.19	6.96%	19,654,280
Dec 29, 2025	33.64	33.90	32.70	32.90	32.90	-2.20%	11,364,200
Dec 26, 2025	32.90	34.25	31.60	33.64	33.64	2.56%	16,796,500
Dec 25, 2025	31.92	33.20	31.92	32.80	32.80	2.76%	9,442,325
Dec 24, 2025	32.28	32.74	30.94	31.92	31.92	0.09%	8,341,000
Dec 23, 2025	31.48	32.16	31.09	31.89	31.89	1.24%	9,999,600
Dec 22, 2025	32.80	33.00	30.83	31.50	31.50	-2.99%	22,141,400
Dec 19, 2025	30.95	32.73	30.24	32.47	32.47	3.87%	20,697,100
Dec 18, 2025	34.20	34.27	30.69	31.26	31.26	-8.33%	36,382,702
Dec 17, 2025	34.75	34.80	33.06	34.10	34.10	-2.32%	12,667,700
Dec 16, 2025	35.05	35.60	34.00	34.91	34.91	-0.40%	9,454,600
Dec 15, 2025	37.00	37.75	34.67	35.05	35.05	-6.28%	15,076,200
Dec 12, 2025	36.51	38.33	36.51	37.40	37.40	2.89%	8,464,400
Dec 11, 2025	37.68	38.47	36.00	36.35	36.35	-3.01%	8,040,402
Dec 10, 2025	36.77	37.50	35.80	37.48	37.48	1.35%	6,793,900
Dec 9, 2025	36.80	38.11	36.29	36.98	36.98	-0.86%	9,174,700
Dec 8, 2025	36.10	37.39	34.66	37.30	37.30	2.95%	14,733,259
Dec 5, 2025	34.30	36.50	34.19	36.23	36.23	5.63%	11,259,700
Dec 4, 2025	35.60	36.35	34.10	34.30	34.30	-3.08%	9,176,000
Dec 3, 2025	34.30	35.86	34.30	35.39	35.39	2.64%	11,690,600
Dec 2, 2025	33.60	34.65	32.50	34.48	34.48	2.47%	9,544,200
Dec 1, 2025	32.77	33.67	32.65	33.65	33.65	3.47%	9,823,800
Nov 28, 2025	33.10	33.34	32.30	32.52	32.52	-2.31%	6,690,600
Nov 27, 2025	32.68	34.65	32.68	33.29	33.29	2.49%	9,573,586
Nov 26, 2025	32.63	33.74	32.41	32.48	32.48	-1.49%	7,432,911
Nov 25, 2025	33.50	33.93	32.35	32.97	32.97	-0.93%	8,595,600
Nov 24, 2025	32.22	33.60	31.75	33.28	33.28	4.00%	11,134,300
Nov 21, 2025	32.80	33.00	31.20	32.00	32.00	-4.05%	14,933,510
Nov 20, 2025	34.50	34.86	32.99	33.35	33.35	-2.37%	8,332,510
Nov 19, 2025	34.15	34.54	33.35	34.16	34.16	0.29%	9,849,700
Nov 18, 2025	34.68	35.17	33.57	34.06	34.06	-2.32%	11,606,800
Nov 17, 2025	36.99	36.99	34.63	34.87	34.87	-5.71%	16,564,050
Nov 14, 2025	38.88	39.72	36.72	36.98	36.98	-5.71%	16,877,010
Nov 13, 2025	36.42	39.60	35.96	39.22	39.22	7.75%	17,399,600
Nov 12, 2025	35.25	38.38	34.44	36.40	36.40	2.25%	17,605,600
Nov 11, 2025	34.40	36.26	33.80	35.60	35.60	2.71%	10,627,360
Nov 10, 2025	34.79	35.39	33.54	34.66	34.66	0.46%	15,818,860
Nov 7, 2025	33.89	35.77	32.30	34.50	34.50	5.25%	20,793,790
Nov 6, 2025	30.00	32.78	30.00	32.78	32.78	10.00%	16,277,100
Nov 5, 2025	29.11	30.15	28.40	29.80	29.80	0.44%	11,030,510
Nov 4, 2025	31.20	31.60	28.82	29.67	29.67	-4.90%	16,607,190
Nov 3, 2025	29.73	31.29	29.45	31.20	31.20	4.94%	15,167,800