SHA:605199 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	6.82	6.94	6.78	6.94	6.94	4.99%	6,784,211
May 20, 2026	6.77	6.79	6.57	6.61	6.61	-2.65%	2,436,900
May 19, 2026	6.72	6.89	6.66	6.79	6.79	1.34%	4,598,333
May 18, 2026	6.38	6.70	6.37	6.70	6.70	5.02%	3,554,633
May 15, 2026	6.42	6.42	6.30	6.38	6.38	-1.24%	1,643,900
May 14, 2026	6.51	6.57	6.45	6.46	6.46	-1.67%	1,658,800
May 13, 2026	6.67	6.70	6.55	6.57	6.57	-1.35%	2,592,900
May 12, 2026	6.67	6.73	6.60	6.66	6.66	0.60%	1,968,400
May 11, 2026	6.63	6.66	6.59	6.62	6.62	-0.90%	1,998,788
May 8, 2026	6.60	6.75	6.59	6.68	6.68	1.52%	2,582,021
May 7, 2026	6.63	6.71	6.55	6.58	6.58	0.46%	2,177,800
May 6, 2026	6.78	6.78	6.55	6.55	6.55	-3.53%	3,900,000
Apr 30, 2026	6.68	6.87	6.68	6.79	6.79	-0.29%	2,426,067
Apr 29, 2026	7.06	7.25	6.79	6.81	6.81	-1.45%	6,818,600
Apr 28, 2026	6.64	6.94	6.62	6.91	6.91	4.54%	5,131,500
Apr 27, 2026	6.67	6.69	6.53	6.61	6.61	-0.90%	1,767,500
Apr 24, 2026	6.60	6.68	6.56	6.67	6.67	0.60%	1,132,900
Apr 23, 2026	6.65	6.70	6.58	6.63	6.63	-1.19%	1,833,400
Apr 22, 2026	6.80	6.80	6.68	6.71	6.71	-1.32%	2,130,800
Apr 21, 2026	6.86	6.91	6.74	6.80	6.80	-0.87%	1,907,200
Apr 20, 2026	6.87	6.87	6.77	6.86	6.86	0.15%	1,528,800
Apr 17, 2026	6.95	6.96	6.81	6.85	6.85	-1.30%	3,051,000
Apr 16, 2026	7.00	7.00	6.88	6.94	6.94	-1.00%	2,536,000
Apr 15, 2026	7.06	7.09	6.99	7.01	7.01	0.29%	2,530,800
Apr 14, 2026	7.02	7.07	6.92	6.99	6.99	-1.13%	3,028,000
Apr 13, 2026	7.00	7.29	7.00	7.07	7.07	1.29%	5,484,700
Apr 10, 2026	6.81	7.07	6.77	6.98	6.98	1.75%	4,361,000
Apr 9, 2026	6.71	7.08	6.68	6.86	6.86	1.78%	5,264,600
Apr 8, 2026	6.70	6.79	6.63	6.74	6.74	2.28%	2,877,300
Apr 7, 2026	6.66	6.70	6.52	6.59	6.59	-2.66%	4,281,800
Apr 3, 2026	6.87	7.10	6.77	6.77	6.77	-5.05%	6,062,000
Apr 2, 2026	7.17	7.39	6.99	7.13	7.13	-0.56%	11,016,400
Apr 1, 2026	7.03	7.17	6.88	7.17	7.17	4.98%	11,367,300
Mar 31, 2026	6.49	6.83	6.45	6.83	6.83	5.08%	3,283,200
Mar 30, 2026	6.34	6.52	6.34	6.50	6.50	1.09%	2,069,100
Mar 27, 2026	6.20	6.44	6.16	6.43	6.43	3.21%	2,529,300
Mar 26, 2026	6.39	6.44	6.20	6.23	6.23	-2.35%	2,294,706
Mar 25, 2026	6.22	6.38	6.21	6.38	6.38	2.57%	2,750,100
Mar 24, 2026	6.15	6.24	6.03	6.22	6.22	1.63%	2,241,000
Mar 23, 2026	6.23	6.28	6.12	6.12	6.12	-4.97%	3,587,300
Mar 20, 2026	6.64	6.66	6.44	6.44	6.44	-2.87%	2,846,400
Mar 19, 2026	6.70	6.71	6.61	6.63	6.63	-1.92%	2,294,500
Mar 18, 2026	6.76	6.78	6.69	6.76	6.76	-0.15%	2,508,300
Mar 17, 2026	6.83	6.88	6.75	6.77	6.77	-0.88%	2,282,800
Mar 16, 2026	6.81	6.84	6.78	6.83	6.83	0.15%	2,094,600
Mar 13, 2026	6.91	6.92	6.82	6.82	6.82	-1.45%	3,012,400
Mar 12, 2026	7.05	7.06	6.91	6.92	6.92	-1.98%	3,230,300
Mar 11, 2026	7.08	7.08	7.01	7.06	7.06	-0.14%	1,957,300
Mar 10, 2026	6.95	7.09	6.95	7.07	7.07	1.73%	2,664,000
Mar 9, 2026	6.93	6.98	6.90	6.95	6.95	-1.42%	2,427,600