SHA:605198 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	54.88	54.88	53.25	53.99	-	-1.03%	1,302,100
Jun 4, 2026	54.50	54.97	53.69	54.55	54.55	-0.66%	2,130,400
Jun 3, 2026	55.43	56.07	53.00	54.91	54.91	-1.91%	3,747,958
Jun 2, 2026	57.88	58.91	55.55	55.98	55.98	-3.28%	3,318,000
Jun 1, 2026	57.77	60.40	57.23	57.88	57.88	2.03%	5,041,200
May 29, 2026	56.69	57.88	55.00	56.73	56.73	2.07%	4,362,300
May 28, 2026	54.24	56.50	52.14	55.58	55.58	3.50%	3,843,100
May 27, 2026	55.77	56.40	53.58	53.70	53.70	-4.19%	3,706,600
May 26, 2026	60.00	60.00	54.00	56.05	56.05	0.86%	7,824,551
May 25, 2026	51.50	55.57	51.50	55.57	55.57	10.00%	2,369,400
May 22, 2026	48.00	51.00	48.00	50.52	50.52	-3.55%	10,335,000
May 21, 2026	57.50	57.50	52.38	52.38	52.38	-10.00%	2,999,800
May 20, 2026	57.50	61.77	53.75	58.20	58.20	0.71%	11,660,000
May 19, 2026	63.09	63.29	57.60	57.79	57.79	-8.40%	9,525,800
May 18, 2026	58.70	63.80	58.40	63.09	63.09	8.78%	10,172,300
May 15, 2026	59.28	60.82	58.00	58.00	58.00	-1.69%	5,806,800
May 14, 2026	55.64	61.51	53.40	59.00	59.00	5.26%	10,010,020
May 13, 2026	56.20	58.42	55.19	56.05	56.05	5.54%	10,079,190
May 12, 2026	48.29	53.11	48.29	53.11	53.11	10.00%	3,948,301
May 11, 2026	48.00	48.70	47.12	48.28	48.28	2.40%	2,342,035
May 8, 2026	47.10	47.39	46.16	47.15	47.15	-0.55%	2,348,900
May 7, 2026	46.10	48.02	46.10	47.41	47.41	2.84%	2,120,770
May 6, 2026	46.08	48.50	45.89	46.10	46.10	0.57%	2,424,993
Apr 30, 2026	45.01	45.90	44.60	45.84	45.84	-0.07%	2,129,905
Apr 29, 2026	46.03	46.10	45.40	45.87	45.87	-0.28%	1,488,340
Apr 28, 2026	46.19	47.17	45.90	46.00	46.00	-0.22%	1,942,300
Apr 27, 2026	46.00	46.99	45.50	46.10	46.10	-0.41%	1,898,300
Apr 24, 2026	46.13	48.19	45.90	46.29	46.29	-1.70%	2,089,725
Apr 23, 2026	46.60	47.39	45.50	47.09	47.09	0.99%	2,266,480
Apr 22, 2026	45.80	48.00	45.18	46.63	46.63	3.23%	2,750,380
Apr 21, 2026	45.84	46.01	44.00	45.17	45.17	-1.38%	3,801,200
Apr 20, 2026	48.50	49.95	44.22	45.80	45.80	-4.38%	6,209,000
Apr 17, 2026	47.47	48.15	46.50	47.90	47.90	1.55%	3,672,200
Apr 16, 2026	43.98	48.10	43.90	47.17	47.17	6.77%	4,845,400
Apr 15, 2026	45.10	45.80	43.36	44.18	44.18	-0.85%	2,493,600
Apr 14, 2026	43.00	44.96	42.91	44.56	44.56	3.99%	2,858,000
Apr 13, 2026	42.19	43.89	41.80	42.85	42.85	1.54%	2,610,318
Apr 10, 2026	41.36	42.77	41.33	42.20	42.20	2.23%	2,004,000
Apr 9, 2026	40.94	42.05	40.00	41.28	41.28	1.55%	3,186,390
Apr 8, 2026	39.38	40.65	39.38	40.65	40.65	3.94%	2,552,500
Apr 7, 2026	37.90	39.80	37.90	39.11	39.11	4.94%	3,001,600
Apr 3, 2026	37.44	37.95	37.05	37.27	37.27	-0.69%	1,108,735
Apr 2, 2026	37.40	37.90	37.07	37.53	37.53	-1.13%	1,866,990
Apr 1, 2026	39.60	39.98	37.83	37.96	37.96	-5.92%	4,058,900
Mar 31, 2026	38.98	43.16	38.98	40.35	40.35	2.83%	5,763,189
Mar 30, 2026	38.60	39.60	36.59	39.24	39.24	0.87%	2,576,400
Mar 27, 2026	37.80	38.97	37.56	38.90	38.90	2.56%	1,461,400
Mar 26, 2026	38.58	39.29	37.54	37.93	37.93	-1.20%	1,763,200
Mar 25, 2026	37.41	38.53	37.41	38.39	38.39	2.65%	1,557,900
Mar 24, 2026	36.19	37.63	36.06	37.40	37.40	4.44%	1,649,600