SHA:605196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	34.51	35.60	33.75	34.10	34.10	-1.16%	12,704,630
Aug 19, 2026	35.50	36.10	34.27	34.50	34.50	-3.93%	11,019,369
Aug 18, 2026	35.97	36.49	35.42	35.91	35.91	-0.14%	9,787,330
Aug 17, 2026	35.00	36.04	34.73	35.96	35.96	2.54%	11,401,351
Aug 14, 2026	34.51	35.89	33.88	35.07	35.07	1.59%	14,685,681
Aug 13, 2026	35.14	36.00	34.35	34.52	34.52	-2.76%	19,226,700
Aug 12, 2026	35.68	37.10	35.30	35.50	35.50	-0.70%	19,421,674
Aug 11, 2026	34.40	37.27	34.40	35.75	35.75	4.23%	26,780,543
Aug 10, 2026	33.90	34.94	33.90	34.30	34.30	1.24%	15,685,516
Aug 7, 2026	33.28	34.55	32.90	33.88	33.88	0.80%	19,698,627
Aug 6, 2026	32.84	33.84	32.67	33.61	33.61	2.47%	19,280,399
Aug 5, 2026	32.25	33.25	31.85	32.80	32.80	1.11%	16,255,156
Aug 4, 2026	32.20	32.80	31.55	32.44	32.44	0.56%	17,633,769
Aug 3, 2026	33.00	34.58	32.05	32.26	32.26	-1.32%	23,658,935
Jul 31, 2026	30.50	33.66	30.50	32.69	32.69	3.25%	27,102,487
Jul 30, 2026	32.00	33.77	31.53	31.66	31.66	-3.53%	29,280,999
Jul 29, 2026	30.87	33.70	29.95	32.82	32.82	5.77%	33,821,980
Jul 28, 2026	30.50	32.47	30.05	31.03	31.03	2.41%	34,296,632
Jul 27, 2026	29.46	30.85	28.71	30.30	30.30	2.30%	27,441,868
Jul 24, 2026	28.95	30.20	27.88	29.62	29.62	-1.69%	28,201,702
Jul 23, 2026	29.64	30.68	28.45	30.13	30.13	1.69%	40,392,435
Jul 22, 2026	26.80	29.63	26.30	29.63	29.63	9.99%	26,214,643
Jul 21, 2026	25.53	26.97	24.86	26.94	26.94	5.23%	32,882,892
Jul 20, 2026	23.69	25.80	23.41	25.60	25.60	8.75%	42,335,790
Jul 17, 2026	24.45	24.61	23.24	23.54	23.54	-4.04%	22,474,844
Jul 16, 2026	25.16	25.58	24.28	24.53	24.53	-1.57%	23,650,940
Jul 15, 2026	24.85	25.77	24.74	24.92	24.92	-1.35%	35,073,857
Jul 14, 2026	22.96	25.26	22.71	25.26	25.26	10.02%	26,698,324
Jul 13, 2026	24.23	24.67	22.80	22.96	22.96	-5.59%	13,943,965
Jul 10, 2026	23.87	25.05	22.90	24.32	24.32	3.75%	20,725,479
Jul 9, 2026	24.11	25.05	22.65	23.44	23.44	-0.80%	30,670,215
Jul 8, 2026	25.58	25.69	23.62	23.63	23.63	-9.95%	41,397,480
Jul 7, 2026	29.40	29.89	26.24	26.24	26.24	-9.98%	21,872,200
Jul 6, 2026	27.20	29.15	26.60	29.15	29.15	10.00%	6,861,834
Jul 3, 2026	26.16	27.25	25.70	26.50	26.50	2.79%	16,537,824
Jul 2, 2026	26.41	26.82	25.67	25.78	25.78	-1.19%	14,256,675
Jul 1, 2026	26.00	26.79	25.33	26.09	26.09	-0.04%	13,873,600
Jun 30, 2026	26.30	26.44	25.70	26.10	26.10	-0.91%	13,025,700
Jun 29, 2026	26.77	27.55	25.82	26.34	26.34	0.88%	20,650,400
Jun 26, 2026	27.48	28.15	25.97	26.11	26.11	-5.02%	20,422,600
Jun 25, 2026	29.09	29.26	27.29	27.49	27.49	-6.53%	26,577,185
Jun 24, 2026	29.99	30.00	28.99	29.41	29.41	-1.74%	13,692,619
Jun 23, 2026	32.00	32.10	29.78	29.93	29.93	-6.47%	16,960,388
Jun 22, 2026	31.15	32.13	30.44	32.00	32.00	2.30%	23,083,682
Jun 18, 2026	32.59	33.13	30.85	31.28	31.28	-4.20%	21,869,720
Jun 17, 2026	33.19	33.81	32.52	32.65	32.65	-2.60%	15,596,990
Jun 16, 2026	33.65	34.71	32.71	33.52	33.52	-2.42%	22,851,210
Jun 15, 2026	35.00	36.40	33.43	34.35	34.35	-2.88%	25,056,730
Jun 12, 2026	35.18	36.50	34.02	35.37	35.37	2.55%	18,261,515
Jun 11, 2026	34.74	35.39	33.92	34.49	34.49	-1.74%	11,363,380