SHA:605198 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	71.09	77.00	71.09	77.00	77.00	10.00%	3,951,800
Sep 8, 2026	66.33	70.80	66.33	70.00	70.00	5.58%	3,788,857
Sep 7, 2026	65.88	67.24	65.20	66.30	66.30	0.59%	2,203,900
Sep 4, 2026	67.68	68.60	65.60	65.91	65.91	-1.66%	3,010,332
Sep 3, 2026	66.11	67.37	65.74	67.02	67.02	1.42%	1,497,500
Sep 2, 2026	66.75	67.09	65.40	66.08	66.08	-2.03%	1,622,600
Sep 1, 2026	67.60	68.19	66.60	67.45	67.45	-0.44%	1,984,928
Aug 31, 2026	64.77	67.97	63.75	67.75	67.75	3.56%	3,291,740
Aug 28, 2026	68.50	69.18	64.76	65.42	65.42	-4.52%	3,497,898
Aug 27, 2026	66.60	69.90	65.80	68.52	68.52	4.13%	3,933,798
Aug 26, 2026	63.51	66.20	63.51	65.80	65.80	2.70%	3,668,800
Aug 25, 2026	63.79	67.55	61.75	64.07	64.07	-1.11%	7,544,766
Aug 24, 2026	59.88	64.79	59.76	64.79	64.79	10.00%	5,087,166
Aug 21, 2026	58.65	60.66	56.72	58.90	58.90	-1.88%	4,157,666
Aug 20, 2026	64.50	64.50	57.70	60.03	60.03	-3.52%	4,979,507
Aug 19, 2026	67.71	68.00	61.92	62.22	62.22	-9.02%	4,285,500
Aug 18, 2026	67.77	70.50	67.00	68.39	68.39	0.38%	2,748,750
Aug 17, 2026	67.19	68.17	66.50	68.13	68.13	0.56%	2,145,700
Aug 14, 2026	67.27	69.98	66.00	67.75	67.75	0.67%	2,748,800
Aug 13, 2026	67.66	69.80	66.02	67.30	67.30	1.04%	3,168,000
Aug 12, 2026	68.00	68.50	65.30	66.61	66.61	-2.04%	3,879,304
Aug 11, 2026	68.73	70.63	66.80	68.00	68.00	-1.06%	5,034,400
Aug 10, 2026	66.04	71.29	66.01	68.73	68.73	6.05%	6,895,554
Aug 7, 2026	63.00	65.65	62.66	64.81	64.81	3.18%	2,947,000
Aug 6, 2026	61.00	63.30	60.00	62.81	62.81	2.28%	2,839,800
Aug 5, 2026	56.30	61.50	56.30	61.41	61.41	8.35%	3,401,800
Aug 4, 2026	55.40	57.66	54.51	56.68	56.68	3.98%	3,364,700
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