SHA:605196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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