SHA:605198 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	47.47	48.15	46.78	47.24	-	0.15%	1,982,900
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
Mar 23, 2026	36.13	36.99	35.40	35.81	35.81	-1.78%	1,858,000
Mar 20, 2026	36.42	37.56	35.67	36.46	36.46	0.05%	1,660,200
Mar 19, 2026	38.12	38.12	36.17	36.44	36.44	-4.46%	1,503,700
Mar 18, 2026	37.85	38.19	37.45	38.14	38.14	1.25%	980,000
Mar 17, 2026	37.91	38.30	37.67	37.67	37.67	-0.69%	882,435
Mar 16, 2026	38.00	38.48	37.45	37.93	37.93	-0.18%	1,104,435
Mar 13, 2026	38.16	38.61	37.78	38.00	38.00	-0.42%	1,023,800
Mar 12, 2026	38.44	38.58	37.88	38.16	38.16	-0.42%	663,400
Mar 11, 2026	38.91	39.08	38.27	38.32	38.32	-1.52%	1,083,400
Mar 10, 2026	38.78	39.14	38.37	38.91	38.91	1.20%	887,100
Mar 9, 2026	39.52	39.88	38.22	38.45	38.45	-3.51%	1,736,500
Mar 6, 2026	39.81	40.15	39.56	39.85	39.85	0.33%	872,100
Mar 5, 2026	40.73	41.10	39.38	39.72	39.72	-2.17%	1,644,550
Mar 4, 2026	40.04	40.97	40.04	40.60	40.60	0.45%	1,150,535
Mar 3, 2026	41.36	42.10	40.22	40.42	40.42	-3.00%	2,260,686
Mar 2, 2026	40.70	42.00	40.70	41.67	41.67	1.83%	2,271,784
Feb 27, 2026	40.15	41.15	40.15	40.92	40.92	1.04%	1,189,884
Feb 26, 2026	40.70	40.78	40.09	40.50	40.50	-0.64%	935,400
Feb 25, 2026	40.50	41.00	40.16	40.76	40.76	0.32%	1,258,600
Feb 24, 2026	41.80	41.80	40.20	40.63	40.63	0.07%	1,485,300
Feb 13, 2026	42.00	42.11	40.37	40.60	40.60	-1.84%	1,508,700
Feb 12, 2026	41.25	41.62	41.00	41.36	41.36	0.27%	981,982
Feb 11, 2026	41.56	41.60	40.99	41.25	41.25	-0.34%	1,084,736
Feb 10, 2026	42.90	42.90	41.30	41.39	41.39	-2.75%	1,437,700
Feb 9, 2026	42.42	42.88	41.68	42.56	42.56	1.04%	1,514,050
Feb 6, 2026	42.93	43.08	42.07	42.12	42.12	-1.54%	1,430,109
Feb 5, 2026	42.80	43.30	42.03	42.78	42.78	-0.28%	1,795,100
Feb 4, 2026	44.72	44.88	42.70	42.90	42.90	-3.94%	3,095,289
Feb 3, 2026	44.88	45.18	44.20	44.66	44.66	1.43%	2,328,359
Feb 2, 2026	46.66	47.15	44.02	44.03	44.03	-6.64%	3,719,953
Jan 30, 2026	46.33	47.90	45.75	47.16	47.16	1.86%	4,157,890
Jan 29, 2026	44.60	46.43	44.50	46.30	46.30	3.81%	3,269,600