SHA:605196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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