SHA:605196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	43.50	43.57	42.54	42.70	42.70	-1.45%	5,985,951
Apr 29, 2026	44.20	44.57	42.88	43.33	43.33	-1.97%	7,814,110
Apr 28, 2026	42.26	44.91	42.17	44.20	44.20	3.05%	10,656,600
Apr 27, 2026	44.71	44.79	42.70	42.89	42.89	-4.05%	14,740,900
Apr 24, 2026	44.77	45.19	43.62	44.70	44.70	-0.51%	8,435,718
Apr 23, 2026	46.97	47.58	43.70	44.93	44.93	-4.51%	16,416,300
Apr 22, 2026	48.20	48.77	46.60	47.05	47.05	-2.73%	11,534,670
Apr 21, 2026	49.77	50.10	48.18	48.37	48.37	-3.28%	7,380,347
Apr 20, 2026	51.42	51.65	49.49	50.01	50.01	-2.70%	8,003,500
Apr 17, 2026	49.58	51.83	49.10	51.40	51.40	2.80%	10,415,700
Apr 16, 2026	47.43	50.23	47.12	50.00	50.00	5.40%	12,875,660
Apr 15, 2026	47.54	48.20	46.87	47.44	47.44	0.08%	6,824,645
Apr 14, 2026	47.97	48.95	46.52	47.40	47.40	2.18%	11,383,441
Apr 13, 2026	46.76	47.18	45.11	46.39	46.39	-1.70%	9,371,000
Apr 10, 2026	49.76	49.80	47.01	47.19	47.19	-4.18%	11,273,500
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