SHA:605198 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	55.37	56.20	53.33	54.51	54.51	-4.30%	4,660,300
Jul 31, 2026	53.07	56.96	52.81	56.96	56.96	10.00%	2,880,900
Jul 30, 2026	55.46	56.99	51.78	51.78	51.78	-7.78%	4,494,100
Jul 29, 2026	54.70	59.30	54.70	56.15	56.15	3.05%	4,677,500
Jul 28, 2026	56.25	58.10	53.72	54.49	54.49	-4.30%	3,608,000
Jul 27, 2026	55.49	57.00	51.82	56.94	56.94	4.23%	5,899,491
Jul 24, 2026	49.82	54.63	48.88	54.63	54.63	10.01%	2,978,200
Jul 23, 2026	49.45	50.01	48.06	49.66	49.66	1.76%	1,768,532
Jul 22, 2026	48.78	51.27	48.52	48.80	48.80	-1.45%	2,517,700
Jul 21, 2026	48.90	50.23	45.10	49.52	49.52	3.17%	4,364,600
Jul 20, 2026	48.34	52.66	47.07	48.00	48.00	-6.34%	5,144,800
Jul 17, 2026	52.00	56.90	50.68	51.25	51.25	-4.79%	4,118,800
Jul 16, 2026	56.00	56.07	53.61	53.83	53.83	-4.13%	1,902,800
Jul 15, 2026	57.82	57.82	55.60	56.15	56.15	-1.49%	1,718,300
Jul 14, 2026	55.71	57.54	54.75	57.00	57.00	0.26%	2,505,100
Jul 13, 2026	58.51	59.41	56.11	56.85	56.85	-3.66%	2,633,105
Jul 10, 2026	58.85	62.09	58.14	59.01	59.01	0.02%	2,307,400
Jul 9, 2026	61.40	61.42	58.21	59.00	59.00	-3.91%	2,863,400
Jul 8, 2026	61.60	62.67	59.85	61.70	61.40	0.42%	2,061,300
Jul 7, 2026	62.03	64.19	60.20	61.44	61.14	-2.69%	3,134,200
Jul 6, 2026	66.69	68.19	63.00	63.14	62.83	-4.62%	4,025,980
Jul 3, 2026	67.32	68.20	64.32	66.20	65.88	-0.02%	4,467,500
Jul 2, 2026	64.00	66.86	62.98	66.21	65.89	1.30%	5,371,700
Jul 1, 2026	62.80	66.63	62.02	65.36	65.04	3.16%	4,664,600
Jun 30, 2026	62.03	66.77	62.03	63.36	63.05	1.08%	5,310,052
Jun 29, 2026	64.05	64.30	59.78	62.68	62.38	-2.14%	7,933,354
Jun 26, 2026	68.22	68.22	63.28	64.05	63.74	-7.04%	4,557,000
Jun 25, 2026	70.22	71.27	68.00	68.90	68.56	-1.11%	5,450,077
Jun 24, 2026	72.22	73.40	68.19	69.67	69.33	-3.41%	5,410,625
Jun 23, 2026	74.46	77.20	70.87	72.13	71.78	-3.70%	7,226,100
Jun 22, 2026	80.56	82.80	73.86	74.90	74.54	-8.32%	11,899,200
Jun 18, 2026	84.60	85.96	77.49	81.70	81.30	-5.11%	15,580,420
Jun 17, 2026	78.42	86.25	78.42	86.10	85.68	9.81%	21,688,300
Jun 16, 2026	78.41	78.41	75.01	78.41	78.03	10.00%	12,766,100
Jun 15, 2026	69.86	71.28	65.67	71.28	70.93	10.00%	6,675,991
Jun 12, 2026	60.00	64.80	60.00	64.80	64.48	10.00%	3,759,501
Jun 11, 2026	62.47	62.88	58.53	58.91	58.62	-4.04%	3,615,700
Jun 10, 2026	60.90	65.47	60.80	61.39	61.09	0.49%	5,627,300
Jun 9, 2026	58.01	61.99	58.01	61.09	60.79	6.91%	5,214,951
Jun 8, 2026	52.27	57.37	51.42	57.14	56.86	5.58%	3,286,000
Jun 5, 2026	54.88	54.88	53.25	54.12	53.86	-0.79%	2,034,400
Jun 4, 2026	54.50	54.97	53.69	54.55	54.28	-0.66%	2,130,400
Jun 3, 2026	55.43	56.07	53.00	54.91	54.64	-1.91%	3,747,958
Jun 2, 2026	57.88	58.91	55.55	55.98	55.71	-3.28%	3,318,000
Jun 1, 2026	57.77	60.40	57.23	57.88	57.60	2.03%	5,041,200
May 29, 2026	56.69	57.88	55.00	56.73	56.45	2.07%	4,362,300
May 28, 2026	54.24	56.50	52.14	55.58	55.31	3.50%	3,843,100
May 27, 2026	55.77	56.40	53.58	53.70	53.44	-4.19%	3,706,600
May 26, 2026	60.00	60.00	54.00	56.05	55.78	0.86%	7,824,551
May 25, 2026	51.50	55.57	51.50	55.57	55.30	10.00%	2,369,400