SHA:605196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	36.33	36.63	34.06	35.10	35.10	-5.19%	20,519,399
Jun 9, 2026	37.30	37.59	35.50	37.02	37.02	1.23%	14,034,900
Jun 8, 2026	37.00	38.18	36.10	36.57	36.57	-6.59%	16,989,583
Jun 5, 2026	39.67	40.38	38.89	39.15	39.15	-1.31%	12,867,820
Jun 4, 2026	42.10	42.25	39.05	39.67	39.67	-6.48%	17,921,597
Jun 3, 2026	40.56	43.13	38.70	42.42	42.42	3.11%	22,977,360
Jun 2, 2026	41.85	42.36	40.30	41.14	41.14	-3.34%	26,442,990
Jun 1, 2026	39.64	43.46	39.54	42.56	42.56	7.72%	31,316,960
May 29, 2026	39.30	41.20	39.13	39.51	39.51	0.20%	14,262,800
May 28, 2026	41.87	41.99	39.01	39.43	39.43	-5.83%	16,795,600
May 27, 2026	45.31	45.31	41.66	41.87	41.87	-6.33%	19,234,168
May 26, 2026	40.48	44.70	38.85	44.70	44.70	9.99%	21,540,718
May 25, 2026	42.20	42.70	40.01	40.64	40.64	-1.95%	7,918,790
May 22, 2026	39.75	41.80	39.75	41.45	41.45	4.91%	15,485,100
May 21, 2026	41.90	42.50	39.45	39.51	39.51	-5.82%	10,075,000
May 20, 2026	39.51	42.15	39.35	41.95	41.95	4.88%	14,564,300
May 19, 2026	40.86	40.88	39.15	40.00	40.00	-1.23%	11,209,600
May 18, 2026	41.14	41.55	40.07	40.50	40.50	-2.53%	12,893,635
May 15, 2026	41.23	42.77	40.53	41.55	41.55	0.48%	15,264,300
May 14, 2026	41.80	44.67	41.30	41.35	41.35	-0.51%	20,936,410
May 13, 2026	41.47	43.43	40.97	41.56	41.56	0.17%	15,237,800
May 12, 2026	42.01	42.85	41.00	41.49	41.49	-1.03%	12,789,300
May 11, 2026	43.65	44.00	41.67	41.92	41.92	-4.03%	17,346,900
May 8, 2026	43.55	44.95	42.83	43.68	43.68	-0.70%	13,479,300
May 7, 2026	44.35	45.70	43.24	43.99	43.99	2.90%	15,163,100
May 6, 2026	42.90	43.90	41.86	42.75	42.75	0.12%	11,816,400
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%	11,383,440
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