SHA:605196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	33.11	34.03	33.02	33.20	33.20	0.09%	6,764,036
Sep 29, 2026	34.16	34.16	32.57	33.17	33.17	-2.21%	9,792,814
Sep 28, 2026	34.44	35.40	33.80	33.92	33.92	-2.25%	13,396,926
Sep 24, 2026	36.55	36.68	34.50	34.70	34.70	-5.53%	13,159,220
Sep 23, 2026	35.50	36.87	35.00	36.73	36.73	3.44%	16,625,700
Sep 22, 2026	34.62	36.27	33.48	35.51	35.51	2.57%	28,366,430
Sep 21, 2026	31.81	34.62	31.50	34.62	34.62	10.01%	17,987,115
Sep 18, 2026	31.00	31.55	30.75	31.47	31.47	1.88%	7,212,521
Sep 17, 2026	30.58	31.38	30.51	30.89	30.89	0.06%	9,116,887
Sep 16, 2026	31.19	31.69	29.10	30.87	30.87	-0.84%	19,155,986
Sep 15, 2026	32.16	32.40	29.30	31.13	31.13	-3.14%	23,867,810
Sep 14, 2026	33.76	34.07	31.80	32.14	32.14	-5.94%	17,296,700
Sep 11, 2026	35.75	35.75	33.66	34.17	34.17	-5.19%	11,804,245
Sep 10, 2026	36.08	36.88	35.75	36.04	36.04	-0.28%	8,150,100
Sep 9, 2026	36.05	36.69	35.55	36.14	36.14	0.53%	7,592,400
Sep 8, 2026	34.80	36.17	34.55	35.95	35.95	4.17%	10,870,060
Sep 7, 2026	34.50	34.90	34.05	34.51	34.51	0.29%	6,738,400
Sep 4, 2026	35.13	35.46	34.20	34.41	34.41	-2.05%	6,159,615
Sep 3, 2026	34.15	35.50	34.03	35.13	35.13	2.87%	10,191,110
Sep 2, 2026	34.22	34.39	32.71	34.15	34.15	-1.04%	8,790,315
Sep 1, 2026	35.41	35.88	34.00	34.51	34.51	-1.62%	11,445,229
Aug 31, 2026	35.96	36.11	34.57	35.08	35.08	-3.41%	10,933,169
Aug 28, 2026	35.46	37.12	35.20	36.32	36.32	2.60%	13,905,211
Aug 27, 2026	34.00	35.69	33.03	35.40	35.40	5.45%	14,575,308
Aug 26, 2026	34.00	34.10	32.28	33.57	33.57	-0.68%	11,352,630
Aug 25, 2026	34.20	34.20	32.75	33.80	33.80	-1.02%	11,480,510
Aug 24, 2026	35.36	35.58	33.70	34.15	34.15	-2.98%	10,252,453
Aug 21, 2026	34.47	35.38	33.88	35.20	35.20	3.23%	10,838,720
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