SHA:605198 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	67.32	68.20	64.32	66.58	-	0.56%	3,865,400
Jul 2, 2026	64.00	66.86	62.98	66.21	66.21	1.30%	5,371,700
Jul 1, 2026	62.80	66.63	62.02	65.36	65.36	3.16%	4,664,600
Jun 30, 2026	62.03	66.77	62.03	63.36	63.36	1.08%	5,310,052
Jun 29, 2026	64.05	64.30	59.78	62.68	62.68	-2.14%	7,933,354
Jun 26, 2026	68.22	68.22	63.28	64.05	64.05	-7.04%	4,557,000
Jun 25, 2026	70.22	71.27	68.00	68.90	68.90	-1.11%	5,450,077
Jun 24, 2026	72.22	73.40	68.19	69.67	69.67	-3.41%	5,410,625
Jun 23, 2026	74.46	77.20	70.87	72.13	72.13	-3.70%	7,226,100
Jun 22, 2026	80.56	82.80	73.86	74.90	74.90	-8.32%	11,899,200
Jun 18, 2026	84.60	85.96	77.49	81.70	81.70	-5.11%	15,580,420
Jun 17, 2026	78.42	86.25	78.42	86.10	86.10	9.81%	21,688,300
Jun 16, 2026	78.41	78.41	75.01	78.41	78.41	10.00%	12,766,100
Jun 15, 2026	69.86	71.28	65.67	71.28	71.28	10.00%	6,675,991
Jun 12, 2026	60.00	64.80	60.00	64.80	64.80	10.00%	3,759,501
Jun 11, 2026	62.47	62.88	58.53	58.91	58.91	-4.04%	3,615,700
Jun 10, 2026	60.90	65.47	60.80	61.39	61.39	0.49%	5,627,300
Jun 9, 2026	58.01	61.99	58.01	61.09	61.09	6.91%	5,214,951
Jun 8, 2026	52.27	57.37	51.42	57.14	57.14	5.58%	3,286,000
Jun 5, 2026	54.88	54.88	53.25	54.12	54.12	-0.79%	2,034,400
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